Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| XP Inc | XP | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.12 | -0.51% | 23.29 | 09:15:46 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 23.00 | 22.82 | 23.42 | 23.29 | 23.41 |
XP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.06 | 24.115 | 22.82 | 23.36 | 4,659,420 | 0.23 | 1.0% |
| 1 Month | 19.99 | 24.115 | 19.99 | 22.62 | 4,906,801 | 3.30 | 16.51% |
| 3 Months | 25.08 | 26.9688 | 19.42 | 22.99 | 5,130,526 | -1.79 | -7.14% |
| 6 Months | 18.93 | 27.71 | 17.57 | 23.33 | 5,293,393 | 4.36 | 23.03% |
| 1 Year | 16.47 | 27.71 | 10.30 | 18.74 | 5,442,973 | 6.82 | 41.41% |
| 3 Years | 41.60 | 53.08 | 10.30 | 24.19 | 3,886,132 | -18.31 | -44.01% |
| 5 Years | 32.75 | 53.08 | 10.30 | 25.48 | 3,307,920 | -9.46 | -28.89% |
XP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | 23.41 | -0.08 | -0.34% | 23.48 | 23.835 | 23.39 | 5,583,843 |
| 29 Nov 2023 | 23.49 | 0.37 | 1.6% | 23.19 | 24.115 | 23.09 | 6,014,926 |
| 28 Nov 2023 | 23.12 | -0.22 | -0.94% | 23.38 | 23.51 | 22.99 | 4,006,790 |
| 25 Nov 2023 | 23.34 | 0.15 | 0.65% | 23.06 | 23.48 | 23.05 | 3,032,122 |
| 23 Nov 2023 | 23.19 | 0.29 | 1.27% | 23.17 | 23.535 | 23.005 | 2,770,492 |
| 22 Nov 2023 | 22.90 | -0.57 | -2.43% | 22.97 | 23.0801 | 22.575 | 5,068,317 |
| 21 Nov 2023 | 23.47 | 0.00 | 0.0% | 23.57 | 23.845 | 23.125 | 3,427,544 |
| 18 Nov 2023 | 23.47 | 0.16 | 0.69% | 23.38 | 23.92 | 23.03 | 6,814,700 |
| 17 Nov 2023 | 23.31 | -0.10 | -0.43% | 23.09 | 23.64 | 22.75 | 7,406,664 |
| 16 Nov 2023 | 23.41 | 1.02 | 4.56% | 22.54 | 23.855 | 22.54 | 5,132,754 |
| 15 Nov 2023 | 22.39 | 0.17 | 0.77% | 23.50 | 23.68 | 22.20 | 8,142,008 |
| 14 Nov 2023 | 22.22 | -0.16 | -0.71% | 22.12 | 23.22 | 21.79 | 6,522,048 |
| 11 Nov 2023 | 22.38 | 0.84 | 3.9% | 21.84 | 22.57 | 21.68 | 4,361,269 |
| 10 Nov 2023 | 21.54 | -0.35 | -1.6% | 21.95 | 22.185 | 21.34 | 3,514,531 |
| 09 Nov 2023 | 21.89 | -0.23 | -1.04% | 22.09 | 22.35 | 21.805 | 4,231,703 |
| 08 Nov 2023 | 22.12 | 1.24 | 5.94% | 21.39 | 22.14 | 20.94 | 5,185,557 |
| 07 Nov 2023 | 20.88 | -0.59 | -2.75% | 21.48 | 21.48 | 20.685 | 2,310,620 |
| 04 Nov 2023 | 21.47 | 0.83 | 4.02% | 21.26 | 22.12 | 21.18 | 4,497,451 |
| 03 Nov 2023 | 20.64 | 0.31 | 1.52% | 19.99 | 20.665 | 19.99 | 5,205,873 |
| 02 Nov 2023 | 20.33 | 0.33 | 1.65% | 20.25 | 20.46 | 19.97 | 3,188,383 |
| 01 Nov 2023 | 20.00 | 0.44 | 2.25% | 19.61 | 20.0975 | 19.54 | 2,824,385 |
| 31 Oct 2023 | 19.56 | -0.73 | -3.6% | 20.62 | 20.30 | 19.515 | 5,678,201 |
