Xp Inc (XP) Historical Stock Data

12.18 ↑0.08 (0.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XP is down -0.67% a day on average. There have been 12 days where Xp Inc closed green and 18 days where XP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	12.18	12.18	↑$0.00 (0.00%)	11.97	12.34	9.91M
2024-12-19	12.13	12.10	↓$0.03 (-0.25%)	11.74	12.27	8.11M
2024-12-18	12.85	11.91	↓$0.94 (-7.32%)	11.69	12.88	14.37M
2024-12-17	12.82	12.99	↑$0.17 (1.33%)	12.74	13.22	7.60M
2024-12-16	13.05	12.85	↓$0.20 (-1.49%)	12.67	13.06	7.21M
2024-12-13	13.15	13.14	↓$0.00 (-0.04%)	13.05	13.43	11.34M
2024-12-12	13.07	13.12	↑$0.05 (0.38%)	12.89	13.18	8M
2024-12-11	13.05	13.10	↑$0.05 (0.38%)	12.51	13.31	10.42M
2024-12-10	12.70	12.93	↑$0.23 (1.81%)	12.60	12.96	5.46M
2024-12-09	13.66	13.43	↓$0.23 (-1.68%)	13.41	13.96	5.41M
2024-12-06	13.54	13.41	↓$0.13 (-0.96%)	13.25	13.54	7.99M
2024-12-05	13.79	13.52	↓$0.27 (-1.96%)	13.35	13.80	6.77M
2024-12-04	13.38	13.44	↑$0.06 (0.45%)	13.23	13.55	8.39M
2024-12-03	13.77	13.42	↓$0.35 (-2.54%)	13.40	13.96	11.43M
2024-12-02	13.54	13.85	↑$0.31 (2.29%)	13.49	14.02	13.69M
2024-11-29	13.54	13.54	↑$0.00 (0.00%)	13.14	13.80	10.34M
2024-11-27	16.00	14.95	↓$1.05 (-6.56%)	14.87	16.15	9.09M
2024-11-26	16.04	16.03	↓$0.01 (-0.06%)	15.90	16.26	6.73M
2024-11-25	15.96	16.04	↑$0.08 (0.50%)	15.67	16.10	6.04M
2024-11-22	15.58	15.88	↑$0.30 (1.93%)	15.57	16.09	4.96M
2024-11-21	15.49	15.52	↑$0.03 (0.19%)	15.46	15.84	5.20M
2024-11-20	16.10	15.67	↓$0.43 (-2.67%)	15.40	16.17	7.26M
2024-11-19	16.71	16.68	↓$0.03 (-0.18%)	16.55	16.77	4.23M
2024-11-18	16.88	16.86	↓$0.02 (-0.12%)	16.69	17.11	2.94M
2024-11-15	16.65	16.63	↓$0.02 (-0.12%)	16.50	16.89	2.24M
2024-11-14	16.95	16.68	↓$0.27 (-1.59%)	16.64	17.00	2.76M
2024-11-13	16.81	16.80	↓$0.01 (-0.06%)	16.63	16.90	4.28M
2024-11-12	17.10	16.82	↓$0.28 (-1.64%)	16.79	17.31	4.19M
2024-11-11	17.09	17.35	↑$0.26 (1.52%)	16.96	17.43	6.01M
2024-11-08	17.36	17.07	↓$0.29 (-1.67%)	16.78	17.41	5.03M