Below you can see the last calendar 30 days (excluding weekends) end of day share price data for XP, Inc..
Note that the currency displayed for end of day data is often in the local currency of the home stock exchange market
Thursday, 18 April 2024
Volume: 4,802,924
Close: 21.07
Low: 20.99
High: 21.71
Wednesday, 17 April 2024
Volume: 6,510,700
Close: 21.56
Low: 21.45
High: 21.89
Tuesday, 16 April 2024
Volume: 10,440,788
Close: 21.7
Low: 21.52
High: 22.16
Monday, 15 April 2024
Volume: 6,165,123
Close: 22.55
Low: 22.44
High: 23.52
Friday, 12 April 2024
Volume: 5,279,500
Close: 23.36
Low: 23.24
High: 23.93
Thursday, 11 April 2024
Volume: 4,040,952
Close: 24.1
Low: 23.83
High: 24.23
Wednesday, 10 April 2024
Volume: 6,507,890
Close: 24.19
Low: 24.04
High: 24.85
Tuesday, 9 April 2024
Volume: 5,731,500
Close: 25.33
Low: 24.85
High: 25.435
Monday, 8 April 2024
Volume: 2,447,100
Close: 24.97
Low: 24.68
High: 25.06
Friday, 5 April 2024
Volume: 3,742,800
Close: 24.67
Low: 24.425
High: 24.97
Thursday, 4 April 2024
Volume: 4,158,189
Close: 24.96
Low: 24.8
High: 25.535
Wednesday, 3 April 2024
Volume: 5,710,100
Close: 24.91
Low: 24.63
High: 25.24
Tuesday, 2 April 2024
Volume: 5,146,348
Close: 25.11
Low: 24.73
High: 25.605
Monday, 1 April 2024
Volume: 4,927,352
Close: 25.22
Low: 25.04
High: 25.66
Thursday, 28 March 2024
Volume: 4,324,200
Close: 25.66
Low: 25.25
High: 26.065
Wednesday, 27 March 2024
Volume: 3,057,897
Close: 25.49
Low: 25.26
High: 25.66
Tuesday, 26 March 2024
Volume: 3,822,400
Close: 25.48
Low: 25.375
High: 25.72
Monday, 25 March 2024
Volume: 2,426,389
Close: 25.28
Low: 25.13
High: 25.39
Friday, 22 March 2024
Volume: 3,683,224
Close: 25.24
Low: 25.2
High: 25.555
Thursday, 21 March 2024
Volume: 5,954,900
Close: 25.59
Low: 25.46
High: 26.095
Wednesday, 20 March 2024
Volume: 5,535,500
Close: 25.67
Low: 24.72
High: 25.9
Tuesday, 19 March 2024
Volume: 4,561,900
Close: 25.01
Low: 24.68
High: 25.24
Monday, 18 March 2024
Volume: 3,011,100
Close: 25.23
Low: 24.975
High: 25.75
Friday, 15 March 2024
Volume: 6,544,500
Close: 25.37
Low: 25.005
High: 25.45
Thursday, 14 March 2024
Volume: 4,594,500
Close: 25.28
Low: 25.06
High: 25.88
Wednesday, 13 March 2024
Volume: 13,980,247
Close: 25.92
Low: 25.5801
High: 26.31
Tuesday, 12 March 2024
Volume: 5,746,390
Close: 25.82
Low: 25.36
High: 25.9
Monday, 11 March 2024
Volume: 6,560,300
Close: 25.4
Low: 25.14
High: 25.59
Friday, 8 March 2024
Volume: 12,953,300
Close: 25.31
Low: 24.9
High: 25.6
Thursday, 7 March 2024
Volume: 4,643,300
Close: 24.86
Low: 24.41
High: 25.24
We recommend that you check out Capital.com as they have a very good selection of stocks available for both going short and long.