Australia markets close in 5 hours 22 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.94-0.50 (-2.87%)
At close: 04:00PM EST
17.22 +0.28 (+1.65%)
After hours: 06:13PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202217.5517.6616.9016.9416.943,807,491
05 Dec 202218.1418.3217.3717.4417.444,206,000
02 Dec 202217.3718.5617.3618.3718.374,527,300
01 Dec 202217.5017.8517.3717.5117.513,673,200
30 Nov 202216.4717.5516.4717.5117.515,079,200
29 Nov 202216.0816.7516.0816.4916.492,969,400
28 Nov 202216.3716.6115.9515.9915.995,435,100
25 Nov 202216.5216.5716.3416.5016.503,022,200
23 Nov 202216.5216.6216.0516.4516.454,955,000
22 Nov 202217.1917.2016.3116.5616.563,944,800
21 Nov 202217.2717.3916.9917.2717.272,912,300
18 Nov 202218.0518.0917.2917.3817.383,458,900
17 Nov 202217.3817.7716.4317.6117.619,156,700
16 Nov 202219.0619.1418.1218.2818.288,892,300
15 Nov 202219.5919.9919.0219.4919.494,191,400
14 Nov 202218.9319.3618.3319.1119.115,356,800
11 Nov 202219.3319.7618.9219.2319.234,395,400
10 Nov 202219.8520.2018.9919.1519.1515,453,000
09 Nov 202219.2721.1519.2219.7019.7014,007,200
08 Nov 202218.2218.7517.9318.3518.352,990,900
07 Nov 202218.8218.9218.3318.4718.472,072,200
04 Nov 202219.8820.0818.6818.9918.991,961,300
03 Nov 202218.7919.6018.6919.4019.402,552,600
02 Nov 202219.3719.7519.1319.2519.253,731,100
01 Nov 202218.6419.5518.6019.4619.464,313,400
31 Oct 202217.2918.4117.2118.3318.332,924,700
28 Oct 202216.8517.6316.7017.4917.492,872,500
27 Oct 202217.0217.3816.8316.9016.903,050,300
26 Oct 202217.5918.0216.9717.0017.004,393,700
25 Oct 202217.7318.3317.6617.7617.762,395,700
24 Oct 202217.7017.9617.2417.8517.854,190,600
21 Oct 202216.7718.0716.3618.0518.054,202,600
20 Oct 202217.1917.5916.7016.8616.862,601,100
19 Oct 202217.3617.5517.0017.2417.246,046,300
18 Oct 202218.2618.4417.1417.4417.445,598,500
17 Oct 202218.1318.5417.7417.7517.752,940,900
14 Oct 202218.9219.4817.5717.5817.583,862,900
13 Oct 202218.1518.9418.1218.7418.745,481,200
12 Oct 202219.0219.3018.7319.1219.124,367,000
11 Oct 202221.1521.1818.9419.2419.249,220,800
10 Oct 202221.1121.3920.8221.2021.2010,057,400
07 Oct 202221.2021.5520.9421.1121.115,580,400
06 Oct 202220.8321.8920.8321.5221.525,160,300
05 Oct 202220.6321.3020.5421.0121.013,544,000
04 Oct 202220.7021.3320.3520.8620.866,433,400
03 Oct 202220.5121.0019.6820.7320.734,461,700
30 Sept 202218.2819.2818.0519.0119.012,472,300
29 Sept 202218.1218.5717.8218.3418.342,487,600
28 Sept 202218.4518.8618.1218.5218.522,725,700
27 Sept 202218.0718.9418.0718.3618.364,361,100
26 Sept 202218.8419.1317.7617.8017.805,578,100
23 Sept 202219.4219.5018.7619.1319.133,643,500
22 Sept 202219.8120.1318.9619.7019.703,594,000
21 Sept 202219.8219.9419.2519.7619.762,771,500
20 Sept 202219.6720.1719.5719.7019.702,517,100
19 Sept 202218.6719.7418.6719.6219.622,288,600
16 Sept 202219.1419.1618.4619.0019.003,947,000
15 Sept 202219.6320.4219.3919.5519.552,584,100
14 Sept 202219.6420.1519.3419.8019.802,645,300
13 Sept 202220.2720.4919.8419.8519.851,998,000
12 Sept 202220.4721.1620.4521.1221.122,125,300
09 Sept 202219.7420.3719.6820.2220.222,111,400
08 Sept 202219.2319.6919.0419.3819.382,390,300
07 Sept 202218.9419.4018.6319.3919.391,563,400
06 Sept 202219.2719.3418.5818.9018.902,291,800
02 Sept 202219.6820.0619.0219.3819.383,422,400
01 Sept 202219.0719.3918.3619.3519.353,926,300
31 Aug 202219.8219.9919.1819.2419.244,498,600
30 Aug 202221.0121.0419.6719.7519.753,100,400
29 Aug 202221.1121.6020.6420.7820.784,070,700
26 Aug 202222.3122.5421.2421.3221.322,074,900
25 Aug 202222.6022.8621.9322.1222.123,313,800
24 Aug 202221.6323.0021.5522.4322.434,564,400
23 Aug 202219.4521.7419.4521.6221.625,126,900
22 Aug 202219.9420.1219.3119.4819.484,558,100
19 Aug 202220.9921.0820.2720.3820.384,055,200
18 Aug 202221.2121.5121.1121.3321.333,830,300
17 Aug 202220.7421.3520.5021.2321.232,968,000
16 Aug 202221.6521.7220.5621.0421.044,746,100
15 Aug 202219.4822.1319.4721.8521.857,289,100
12 Aug 202219.0119.7018.8819.6919.694,622,300
11 Aug 202219.6019.6818.4718.7718.7711,465,300
10 Aug 202222.2422.5020.2520.5320.5314,826,600
09 Aug 202224.3624.4723.2323.6623.663,788,600
08 Aug 202224.3725.3024.1024.6624.667,071,600
05 Aug 202222.9423.7722.7323.7723.772,755,300
04 Aug 202224.0024.1922.8023.4323.436,151,600
03 Aug 202222.1723.2122.0423.0523.053,151,500
02 Aug 202221.6522.2021.4721.9321.932,474,700
01 Aug 202221.0222.5120.8321.9921.996,236,700
29 July 202220.5421.2320.3321.1021.102,765,800
28 July 202220.1020.5719.3620.5320.531,920,800
27 July 202218.8920.1118.8220.0620.063,404,800
26 July 202218.6618.8418.4918.5518.552,513,600
25 July 202218.8919.1118.4818.8818.881,342,800
22 July 202219.1819.1818.5118.6818.682,848,300
21 July 202218.4719.2218.4019.1419.142,880,200
20 July 202218.2018.5317.9618.4818.483,193,500
19 July 202217.9718.4617.8318.2418.243,703,100
18 July 202217.8218.3317.4217.5617.562,331,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...