NasdaqGS - Nasdaq Real Time Price USD

XP Inc. (XP)

Compare
13.49 -0.36 (-2.56%)
As of 12:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 13.77 13.95 13.44 13.49 13.49 4,416,956
Dec 2, 2024 13.55 14.02 13.49 13.85 13.85 13,765,100
Nov 29, 2024 13.56 13.80 13.14 13.54 13.54 10,388,600
Nov 27, 2024 16.00 16.15 14.87 14.95 14.95 9,115,600
Nov 26, 2024 16.04 16.26 15.90 16.03 16.03 6,726,900
Nov 25, 2024 15.95 16.10 15.67 16.04 16.04 6,044,200
Nov 22, 2024 15.58 16.08 15.57 15.88 15.88 5,025,900
Nov 21, 2024 15.47 15.84 15.46 15.52 15.52 5,199,900
Nov 20, 2024 16.07 16.17 15.40 15.67 15.67 7,255,400
Nov 19, 2024 16.70 16.77 16.55 16.68 16.68 4,270,800
Nov 18, 2024 16.91 17.11 16.68 16.86 16.86 2,980,600
Nov 15, 2024 16.65 16.89 16.50 16.63 16.63 2,312,200
Nov 14, 2024 16.95 17.01 16.63 16.68 16.68 2,770,100
Nov 13, 2024 16.82 16.90 16.63 16.80 16.80 4,367,200
Nov 12, 2024 17.10 17.31 16.79 16.82 16.82 4,231,200
Nov 11, 2024 17.09 17.43 16.95 17.35 17.35 6,089,100
Nov 8, 2024 17.41 17.41 16.78 17.07 17.07 5,080,200
Nov 7, 2024 18.13 18.30 17.59 17.62 17.62 3,499,900
Nov 6, 2024 17.61 18.11 17.12 17.93 17.93 4,355,500
Nov 5, 2024 17.47 17.92 17.41 17.90 17.90 2,574,800
Nov 4, 2024 17.39 17.81 17.25 17.62 17.62 2,326,700
Nov 1, 2024 17.54 17.65 16.74 16.77 16.77 3,923,600
Oct 31, 2024 17.75 17.83 17.38 17.46 17.46 2,540,100
Oct 30, 2024 17.70 17.99 17.67 17.90 17.90 2,530,600
Oct 29, 2024 18.22 18.36 17.75 17.76 17.76 1,849,800
Oct 28, 2024 17.87 18.19 17.83 18.16 18.16 2,699,700
Oct 25, 2024 17.56 17.75 17.41 17.62 17.62 2,901,800
Oct 24, 2024 17.57 17.83 17.48 17.80 17.80 2,428,200
Oct 23, 2024 17.96 17.99 17.45 17.50 17.50 2,742,300
Oct 22, 2024 18.05 18.11 17.79 18.00 18.00 2,530,200
Oct 21, 2024 18.11 18.35 18.02 18.08 18.08 2,732,300
Oct 18, 2024 18.28 18.37 18.06 18.15 18.15 2,805,100
Oct 17, 2024 18.02 18.33 17.88 18.16 18.16 4,292,800
Oct 16, 2024 17.77 18.18 17.71 18.15 18.15 4,149,100
Oct 15, 2024 17.86 18.01 17.48 17.56 17.56 2,836,300
Oct 14, 2024 17.56 18.09 17.53 18.01 18.01 3,911,200
Oct 11, 2024 17.15 17.60 17.12 17.54 17.54 3,027,700
Oct 10, 2024 17.24 17.46 17.13 17.31 17.31 2,475,500
Oct 9, 2024 17.45 17.49 16.94 17.18 17.18 3,549,700
Oct 8, 2024 17.66 17.88 17.54 17.67 17.67 2,000,000
Oct 7, 2024 17.82 17.91 17.56 17.73 17.73 3,055,100
Oct 4, 2024 17.35 17.84 17.31 17.74 17.74 4,644,300
Oct 3, 2024 17.56 17.94 17.40 17.93 17.93 3,375,100
Oct 2, 2024 18.41 18.53 17.94 17.97 17.97 3,903,900
Oct 1, 2024 17.91 18.14 17.70 18.03 18.03 4,282,000
Sep 30, 2024 18.13 18.28 17.81 17.94 17.94 2,689,200
Sep 27, 2024 18.23 18.57 18.15 18.20 18.20 3,695,400
Sep 26, 2024 18.09 18.30 17.97 18.15 18.15 3,583,000
Sep 25, 2024 18.06 18.18 17.60 17.77 17.77 5,522,100
Sep 24, 2024 18.11 18.47 17.77 18.13 18.13 6,406,100
Sep 23, 2024 18.05 18.25 17.47 17.52 17.52 10,578,600
Sep 20, 2024 19.45 19.60 17.91 18.33 18.33 10,826,400
Sep 19, 2024 20.05 20.39 19.75 19.76 19.76 5,277,000
Sep 18, 2024 19.66 19.97 19.53 19.63 19.63 3,203,900
Sep 17, 2024 19.54 19.78 19.37 19.62 19.62 3,048,600
Sep 16, 2024 19.33 19.61 19.26 19.46 19.46 3,104,600
Sep 13, 2024 18.70 19.28 18.70 19.26 19.26 6,132,300
Sep 12, 2024 18.33 18.68 18.19 18.59 18.59 3,544,400
Sep 11, 2024 18.13 18.47 17.89 18.37 18.37 5,153,300
Sep 10, 2024 17.92 18.15 17.69 18.10 18.10 3,477,800
Sep 9, 2024 18.15 18.27 17.96 18.20 18.20 3,325,000
Sep 6, 2024 18.53 18.70 17.94 18.18 18.18 6,787,200
Sep 5, 2024 18.33 18.75 18.20 18.62 18.62 5,113,300
Sep 4, 2024 18.44 18.48 18.14 18.27 18.27 7,295,000
Sep 3, 2024 18.35 18.66 18.07 18.43 18.43 8,760,300
Aug 30, 2024 18.23 19.02 18.16 18.41 18.41 69,889,700
Aug 29, 2024 18.89 19.22 18.51 18.57 18.57 5,558,900
Aug 28, 2024 19.28 19.53 19.06 19.13 19.13 4,063,800
Aug 27, 2024 19.48 19.78 19.42 19.50 19.50 3,696,700
Aug 26, 2024 19.84 20.16 19.43 19.62 19.62 5,825,200
Aug 23, 2024 19.37 19.86 19.33 19.60 19.60 18,253,600
Aug 22, 2024 19.22 19.64 19.17 19.28 19.28 7,974,000
Aug 21, 2024 19.64 19.78 19.41 19.43 19.43 7,424,500
Aug 20, 2024 19.73 19.89 19.53 19.55 19.55 4,706,600
Aug 19, 2024 20.23 20.24 19.88 20.00 20.00 7,153,500
Aug 16, 2024 20.06 20.36 19.92 19.95 19.95 9,735,600
Aug 15, 2024 19.55 20.17 19.48 19.80 19.80 9,433,400
Aug 14, 2024 19.85 20.09 19.40 19.58 19.58 13,591,300
Aug 13, 2024 18.31 18.61 18.17 18.44 18.44 11,590,800
Aug 12, 2024 18.24 18.28 17.99 18.03 18.03 4,714,200
Aug 9, 2024 17.71 18.36 17.64 18.06 18.06 6,607,700
Aug 8, 2024 16.75 17.74 16.75 17.45 17.45 5,072,300
Aug 7, 2024 16.74 17.06 16.67 16.69 16.69 5,063,600
Aug 6, 2024 16.15 16.47 15.97 16.38 16.38 5,680,500
Aug 5, 2024 15.30 16.08 15.24 15.95 15.95 4,757,000
Aug 2, 2024 16.36 16.41 16.02 16.37 16.37 6,523,600
Aug 1, 2024 17.15 17.36 16.48 16.63 16.63 5,087,400
Jul 31, 2024 17.37 17.53 17.10 17.11 17.11 4,586,200
Jul 30, 2024 17.62 17.76 17.23 17.32 17.32 1,999,500
Jul 29, 2024 17.81 17.91 17.55 17.62 17.62 3,880,200
Jul 26, 2024 17.79 18.08 17.58 17.73 17.73 8,219,900
Jul 25, 2024 17.50 17.92 17.39 17.59 17.59 4,392,300
Jul 24, 2024 17.99 18.12 17.47 17.50 17.50 3,559,000
Jul 23, 2024 18.20 18.31 18.09 18.16 18.16 1,680,000
Jul 22, 2024 18.23 18.43 18.02 18.36 18.36 2,256,800
Jul 19, 2024 17.85 18.04 17.74 17.89 17.89 3,420,600
Jul 18, 2024 18.41 18.41 17.63 17.67 17.67 4,045,000
Jul 17, 2024 18.47 18.66 18.38 18.57 18.57 2,780,700
Jul 16, 2024 18.76 18.99 18.52 18.70 18.70 3,561,500
Jul 15, 2024 18.53 18.78 18.25 18.60 18.60 5,766,200
Jul 12, 2024 18.20 18.52 18.15 18.44 18.44 3,118,400
Jul 11, 2024 18.16 18.35 17.89 18.33 18.33 5,237,000
Jul 10, 2024 17.72 18.35 17.72 18.25 18.25 5,160,800
Jul 9, 2024 17.11 17.46 16.99 17.45 17.45 6,488,800
Jul 8, 2024 17.10 17.35 17.00 17.07 17.07 3,669,700
Jul 5, 2024 16.99 17.11 16.56 17.07 17.07 7,601,500
Jul 3, 2024 16.75 16.99 16.68 16.83 16.83 2,264,100
Jul 2, 2024 16.81 16.81 16.58 16.70 16.70 4,560,300
Jul 1, 2024 17.67 17.75 16.76 16.83 16.83 2,995,000
Jun 28, 2024 17.93 17.95 17.35 17.59 17.59 9,276,200
Jun 27, 2024 17.93 18.01 17.77 17.98 17.98 5,293,800
Jun 26, 2024 17.65 17.93 17.56 17.90 17.90 2,288,500
Jun 25, 2024 17.81 18.00 17.74 17.89 17.89 4,242,000
Jun 24, 2024 17.90 18.15 17.78 17.92 17.92 4,118,700
Jun 21, 2024 17.93 17.96 17.25 17.63 17.63 5,882,300
Jun 20, 2024 17.31 18.03 17.27 17.98 17.98 10,174,500
Jun 18, 2024 17.13 17.41 16.94 17.40 17.40 4,356,000
Jun 17, 2024 16.86 17.27 16.75 17.07 17.07 5,002,200
Jun 14, 2024 17.30 17.35 17.03 17.18 17.18 4,057,900
Jun 13, 2024 18.08 18.13 17.33 17.37 17.37 7,071,900
Jun 12, 2024 18.85 18.90 17.99 18.02 18.02 5,803,600
Jun 11, 2024 18.67 18.76 18.48 18.64 18.64 3,542,000
Jun 10, 2024 18.54 18.76 18.45 18.64 18.64 3,737,300
Jun 7, 2024 18.93 19.22 18.73 18.83 18.83 8,595,000
Jun 6, 2024 19.02 19.36 19.01 19.15 19.15 4,508,900
Jun 5, 2024 18.99 19.18 18.82 18.87 18.87 4,377,900
Jun 4, 2024 19.03 19.36 18.90 18.99 18.99 5,380,100
Jun 3, 2024 18.71 19.32 18.56 19.17 19.17 6,786,000
May 31, 2024 18.67 19.26 18.65 18.99 18.99 7,131,900
May 30, 2024 18.39 19.24 18.33 19.06 19.06 5,292,800
May 29, 2024 18.37 18.60 18.17 18.32 18.32 4,716,800
May 28, 2024 18.85 19.29 18.82 18.83 18.83 6,263,800
May 24, 2024 18.52 19.06 18.46 18.68 18.68 7,517,000
May 23, 2024 18.85 19.18 18.33 18.47 18.47 15,579,600
May 22, 2024 19.97 20.13 17.95 17.99 17.99 20,939,100
May 21, 2024 21.76 21.82 21.31 21.45 21.45 8,177,200
May 20, 2024 21.50 21.79 21.35 21.59 21.59 5,993,900
May 17, 2024 21.95 22.05 21.64 21.67 21.67 4,091,600
May 16, 2024 22.00 22.07 21.70 21.93 21.93 2,491,400
May 15, 2024 22.06 22.23 21.87 21.96 21.96 3,881,600
May 14, 2024 21.76 21.98 21.71 21.90 21.90 2,448,900
May 13, 2024 21.75 22.05 21.66 21.78 21.78 3,072,700
May 10, 2024 21.70 21.92 21.47 21.58 21.58 2,195,800
May 9, 2024 21.61 21.78 21.27 21.54 21.54 5,396,300
May 8, 2024 21.78 22.48 21.74 22.46 22.46 4,658,700
May 7, 2024 22.49 22.56 21.99 22.11 22.11 5,551,800
May 6, 2024 22.45 22.80 22.30 22.41 22.41 4,991,300
May 3, 2024 22.23 22.57 22.01 22.39 22.39 7,591,400
May 2, 2024 21.15 21.37 20.81 21.13 21.13 4,757,500
May 1, 2024 20.44 21.02 20.18 20.56 20.56 2,835,900
Apr 30, 2024 20.45 20.93 20.21 20.47 20.47 5,343,700
Apr 29, 2024 21.29 21.46 21.01 21.42 21.42 3,353,200
Apr 26, 2024 20.76 21.52 20.76 21.06 21.06 5,132,600
Apr 25, 2024 20.33 20.63 20.17 20.55 20.55 3,605,700
Apr 24, 2024 20.54 20.67 20.17 20.64 20.64 4,573,100
Apr 23, 2024 20.32 20.97 20.27 20.57 20.57 7,411,400
Apr 22, 2024 21.22 21.25 20.85 21.11 21.11 4,905,300
Apr 19, 2024 21.12 21.35 20.81 21.02 21.02 5,366,400
Apr 18, 2024 21.68 21.71 20.99 21.07 21.07 4,831,000
Apr 17, 2024 21.77 21.89 21.45 21.56 21.56 6,511,100
Apr 16, 2024 22.16 22.16 21.52 21.70 21.70 10,744,800
Apr 15, 2024 23.09 23.53 22.43 22.55 22.55 6,210,000
Apr 12, 2024 23.73 23.93 23.24 23.36 23.36 5,279,500
Apr 11, 2024 24.12 24.23 23.83 24.10 24.10 4,160,700
Apr 10, 2024 24.82 24.85 24.04 24.19 24.19 6,573,500
Apr 9, 2024 25.18 25.43 24.85 25.33 25.33 5,731,500
Apr 8, 2024 24.82 25.06 24.68 24.97 24.97 2,447,100
Apr 5, 2024 24.83 24.97 24.42 24.67 24.67 3,742,800
Apr 4, 2024 25.29 25.53 24.80 24.96 24.96 4,224,600
Apr 3, 2024 24.91 25.24 24.63 24.91 24.91 5,710,100
Apr 2, 2024 25.00 25.60 24.73 25.11 25.11 5,205,600
Apr 1, 2024 25.65 25.66 25.04 25.22 25.22 4,997,900
Mar 28, 2024 25.32 26.07 25.25 25.66 25.66 4,324,200
Mar 27, 2024 25.59 25.67 25.26 25.49 25.49 3,057,900
Mar 26, 2024 25.51 25.72 25.38 25.48 25.48 3,822,400
Mar 25, 2024 25.29 25.39 25.13 25.28 25.28 2,769,500
Mar 22, 2024 25.29 25.56 25.20 25.24 25.24 4,039,300
Mar 21, 2024 25.73 26.09 25.46 25.59 25.59 5,954,900
Mar 20, 2024 25.00 25.90 24.72 25.67 25.67 5,535,500
Mar 19, 2024 24.90 25.24 24.68 25.01 25.01 4,561,900
Mar 18, 2024 25.67 25.75 24.98 25.23 25.23 3,011,100
Mar 15, 2024 25.11 25.45 25.00 25.37 25.37 6,544,500
Mar 14, 2024 25.87 25.88 25.06 25.28 25.28 4,594,500
Mar 13, 2024 25.80 26.31 25.58 25.92 25.92 14,006,800
Mar 12, 2024 25.51 25.90 25.36 25.82 25.82 6,420,000
Mar 11, 2024 25.25 25.59 25.14 25.40 25.40 6,560,300
Mar 8, 2024 25.02 25.60 24.90 25.31 25.31 12,953,300
Mar 7, 2024 24.90 25.24 24.41 24.86 24.86 4,643,300
Mar 6, 2024 24.14 25.03 23.76 24.78 24.78 7,707,100
Mar 5, 2024 23.58 23.83 23.17 23.77 23.77 8,708,000
Mar 4, 2024 23.95 24.20 23.59 23.65 23.65 4,215,600
Mar 1, 2024 23.67 23.99 23.49 23.91 23.91 3,941,300
Feb 29, 2024 23.98 24.20 23.52 23.64 23.64 5,349,500
Feb 28, 2024 23.33 24.44 22.98 23.72 23.72 9,533,800
Feb 27, 2024 24.14 24.64 23.92 24.61 24.61 4,618,900
Feb 26, 2024 24.18 24.50 23.90 24.11 24.11 6,415,400
Feb 23, 2024 24.44 24.60 24.01 24.03 24.03 5,045,500
Feb 22, 2024 24.89 25.04 24.53 24.76 24.76 6,819,000
Feb 21, 2024 24.88 25.08 24.34 24.40 24.40 5,350,400
Feb 20, 2024 24.85 25.42 24.85 25.21 25.21 6,595,000
Feb 16, 2024 24.82 25.20 24.72 24.87 24.87 2,685,600
Feb 15, 2024 25.20 25.23 24.86 25.09 25.09 2,395,300
Feb 14, 2024 24.74 25.25 24.74 25.09 25.09 3,217,700
Feb 13, 2024 24.48 24.69 24.12 24.29 24.29 5,486,600
Feb 12, 2024 24.91 25.32 24.76 25.03 25.03 2,645,900
Feb 9, 2024 24.87 25.15 24.63 24.95 24.95 3,866,200
Feb 8, 2024 24.81 24.96 24.40 24.66 24.66 4,734,200
Feb 7, 2024 25.02 25.10 24.24 24.81 24.81 6,096,900
Feb 6, 2024 25.60 25.67 24.99 25.15 25.15 4,555,900
Feb 5, 2024 26.03 26.10 24.94 25.29 25.29 4,486,500
Feb 2, 2024 24.93 26.28 24.89 26.26 26.26 5,353,200
Feb 1, 2024 24.73 25.24 24.54 25.20 25.20 4,430,000
Jan 31, 2024 25.40 25.49 24.43 24.58 24.58 6,083,000
Jan 30, 2024 26.07 26.07 25.00 25.01 25.01 6,503,800
Jan 29, 2024 25.70 26.51 25.70 26.26 26.26 6,052,700
Jan 26, 2024 25.24 26.14 25.07 25.77 25.77 4,035,600
Jan 25, 2024 25.60 25.61 24.68 25.36 25.36 5,142,500
Jan 24, 2024 25.78 26.78 25.26 25.47 25.47 9,862,800
Jan 23, 2024 25.77 25.95 25.09 25.24 25.24 3,882,000
Jan 22, 2024 25.12 25.76 24.91 25.49 25.49 6,812,300
Jan 19, 2024 24.76 25.36 24.62 25.35 25.35 3,812,300
Jan 18, 2024 25.42 25.47 24.74 25.01 25.01 3,233,200
Jan 17, 2024 25.23 25.49 24.87 25.47 25.47 3,893,200
Jan 16, 2024 25.54 25.87 25.35 25.50 25.50 3,806,800
Jan 12, 2024 25.69 26.18 25.65 25.81 25.81 3,513,900
Jan 11, 2024 25.11 25.31 24.72 25.22 25.22 3,741,800
Jan 10, 2024 24.99 25.15 24.63 25.02 25.02 4,227,400
Jan 9, 2024 25.74 25.87 24.86 24.95 24.95 4,929,300
Jan 8, 2024 25.38 26.33 25.18 26.30 26.30 3,914,000
Jan 5, 2024 25.09 25.36 24.75 25.17 25.17 6,396,200
Jan 4, 2024 24.21 24.94 24.10 24.33 24.33 3,908,800
Jan 3, 2024 25.15 25.39 24.94 25.00 25.00 4,783,600
Jan 2, 2024 25.85 25.97 25.33 25.58 25.58 3,769,300
Dec 29, 2023 26.40 26.43 26.02 26.07 26.07 1,056,000
Dec 28, 2023 26.67 26.70 26.32 26.35 26.35 1,970,000
Dec 27, 2023 26.28 26.84 26.25 26.78 26.78 2,869,700
Dec 26, 2023 26.11 26.37 26.07 26.32 26.32 2,082,100
Dec 22, 2023 26.08 26.18 25.53 26.16 26.16 3,546,200
Dec 21, 2023 26.32 26.54 25.65 25.92 25.92 3,830,600
Dec 20, 2023 26.58 26.71 25.86 25.94 25.94 4,472,600
Dec 19, 2023 26.50 27.02 26.31 26.65 26.65 5,993,300
Dec 18, 2023 25.30 26.47 25.09 26.02 26.02 7,275,000
Dec 15, 2023 25.26 25.89 23.93 24.54 24.54 36,523,800
Dec 14, 2023 24.76 25.91 24.75 25.34 25.34 12,232,700
Dec 13, 2023 22.78 23.82 22.64 23.63 23.63 12,710,100
Dec 12, 2023 0.73 Dividend
Dec 12, 2023 22.80 22.88 22.09 22.44 22.44 5,042,400
Dec 11, 2023 23.68 23.78 23.19 23.32 22.59 5,852,600
Dec 8, 2023 23.92 24.56 23.74 23.83 23.08 5,913,500
Dec 7, 2023 23.68 24.20 23.48 24.10 23.35 4,820,900
Dec 6, 2023 24.00 24.18 23.29 23.64 22.90 4,902,100
Dec 5, 2023 23.53 24.29 23.39 23.88 23.13 5,957,900
Dec 4, 2023 23.70 23.79 22.55 22.69 21.98 3,894,400

Related Tickers

CIFR Cipher Mining Inc.
6.27
-0.56%
 
WULF TeraWulf Inc.
7.13
-2.60%
 
IREN IREN Limited
13.11
+3.88%
 
CLSK CleanSpark, Inc.
13.98
-3.71%
 
HUT Hut 8 Corp.
25.28
-2.51%
 
RIOT Riot Platforms, Inc.
12.06
-0.32%
 
IBKR Interactive Brokers Group, Inc.
187.06
+0.74%
 
BITF Bitfarms Ltd.
1.9950
-2.21%
 
FUTU Futu Holdings Limited
89.51
+4.91%
 
HOOD Robinhood Markets, Inc.
37.89
+0.72%