XP Inc. Class A Common Stockのデータ

XP Inc. Class A Common Stockの基本情報

名前 XP Inc. Class A Common Stock
ティッカー XP
国 Brazil
上場年 2019.0
セクター Finance

XP Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.49 48.96 49.28 49.93 921500.0 49.93
2021-02-12 49.73 48.01 48.32 48.42 647800.0 48.42
2021-02-11 48.54 46.88 47.78 48.51 793900.0 48.51
2021-02-10 48.83 47.34 48.48 47.41 625800.0 47.41
2021-02-09 48.43 47.04 48.32 47.91 1008400.0 47.91
2021-02-08 49.49 48.01 49.08 48.73 765700.0 48.73
2021-02-05 49.25 47.91 48.76 48.55 1128800.0 48.55
2021-02-04 49.35 48.09 48.4 48.28 659100.0 48.28
2021-02-03 49.64 47.3 48.67 48.02 1349600.0 48.02
2021-02-02 50.21 48.0 48.22 48.85 2271600.0 48.85
2021-02-01 47.3 44.37 44.55 47.15 1268400.0 47.15
2021-01-29 45.5 43.18 45.01 43.64 1895200.0 43.64
2021-01-28 45.91 44.38 44.79 44.87 1341200.0 44.87
2021-01-27 45.62 43.88 45.19 44.52 1997700.0 44.52
2021-01-26 46.1 44.31 44.63 45.54 1779900.0 45.54
2021-01-25 43.8 42.1 42.11 43.17 1980300.0 43.17
2021-01-22 42.36 41.56 42.3 42.11 1243400.0 42.11
2021-01-21 43.04 42.07 42.78 42.83 1451100.0 42.83
2021-01-20 44.32 42.24 43.53 42.58 1477600.0 42.58
2021-01-19 43.32 40.6 40.92 43.31 2809900.0 43.31
2021-01-15 40.48 39.64 40.12 39.79 1158500.0 39.79
2021-01-14 41.07 39.58 40.12 40.55 778400.0 40.55
2021-01-13 40.96 39.39 40.64 39.73 832100.0 39.73
2021-01-12 40.68 38.96 39.36 40.5 672700.0 40.5
2021-01-11 40.2 38.96 39.81 39.1 852800.0 39.1
2021-01-08 40.53 38.15 38.5 40.45 1462000.0 40.45
2021-01-07 38.64 37.54 37.95 38.27 1312900.0 38.27
2021-01-06 38.5 37.4 38.5 37.58 1754500.0 37.58
2021-01-05 39.9 38.85 39.18 38.94 841800.0 38.94
2021-01-04 40.31 38.74 40.07 39.21 1164600.0 39.21
2020-12-31 40.41 39.38 40.41 39.67 456400.0 39.67
2020-12-30 40.63 39.45 40.22 40.48 750200.0 40.48
2020-12-29 40.72 39.7 40.52 40.01 801900.0 40.01
2020-12-28 42.36 39.82 41.73 40.18 902000.0 40.18
2020-12-24 41.67 40.79 41.05 41.35 217000.0 41.35
2020-12-23 41.24 39.92 40.53 41.0 870900.0 41.0
2020-12-22 41.49 39.92 41.17 40.31 1627500.0 40.31
2020-12-21 40.95 39.38 39.58 40.73 1198900.0 40.73
2020-12-18 41.59 39.81 41.05 40.39 1777800.0 40.39
2020-12-17 41.54 40.21 40.23 41.13 1851200.0 41.13
2020-12-16 40.36 38.54 38.88 40.07 2767500.0 40.07
2020-12-15 38.77 36.41 37.23 38.38 2389300.0 38.38
2020-12-14 37.65 35.56 35.95 36.72 2499400.0 36.72
2020-12-11 37.02 34.53 36.89 35.77 6651600.0 35.77
2020-12-10 38.14 36.19 37.59 37.08 2805900.0 37.08
2020-12-09 39.25 37.66 39.23 37.93 1308300.0 37.93
2020-12-08 39.03 37.6 38.61 38.95 4546000.0 38.95
2020-12-07 38.98 37.8 38.45 38.53 2945900.0 38.53
2020-12-04 38.99 37.36 38.51 38.46 5864500.0 38.46
2020-12-03 39.95 38.16 39.0 38.51 9264600.0 38.51
2020-12-02 41.52 39.48 40.08 40.41 1266100.0 40.41
2020-12-01 40.5 38.98 40.43 40.45 1556200.0 40.45
2020-11-30 42.27 39.79 41.6 41.01 997800.0 41.01
2020-11-27 43.25 40.89 41.98 41.66 543100.0 41.66
2020-11-25 42.23 41.4 41.99 41.98 507400.0 41.98
2020-11-24 42.07 39.86 41.38 42.0 907700.0 42.0
2020-11-23 40.77 39.18 40.02 40.77 421600.0 40.77
2020-11-20 40.48 39.17 40.48 40.0 805500.0 40.0
2020-11-19 40.85 38.76 39.39 40.6 756900.0 40.6
2020-11-18 41.23 38.65 40.4 39.45 1248200.0 39.45
2020-11-17 40.46 38.87 39.78 40.4 622200.0 40.4
2020-11-16 40.18 38.25 39.1 39.73 610900.0 39.73
2020-11-13 39.0 37.8 38.72 38.57 997600.0 38.57
2020-11-12 40.42 37.23 39.29 38.49 981500.0 38.49
2020-11-11 42.38 39.35 39.62 39.52 1469800.0 39.52
2020-11-10 43.85 38.4 42.6 39.32 2737200.0 39.32
2020-11-09 44.87 41.84 44.54 43.06 1905400.0 43.06
2020-11-06 43.22 41.15 42.91 42.14 671400.0 42.14
2020-11-05 43.63 40.87 41.42 42.95 927800.0 42.95
2020-11-04 42.14 39.54 42.09 40.38 2625800.0 40.38
2020-11-03 42.68 40.79 41.53 42.34 467900.0 42.34
2020-11-02 41.83 40.53 41.24 41.12 323600.0 41.12
2020-10-30 40.19 38.82 39.96 40.08 1141500.0 40.08
2020-10-29 41.19 39.79 40.66 40.4 594400.0 40.4
2020-10-28 42.35 40.32 41.88 40.63 1334900.0 40.63
2020-10-27 43.5 42.51 42.77 43.11 626600.0 43.11
2020-10-26 43.4 41.45 42.97 42.78 571600.0 42.78
2020-10-23 43.93 42.48 43.65 43.46 523600.0 43.46
2020-10-22 45.99 42.75 45.51 43.67 839000.0 43.67
2020-10-21 45.8 44.02 44.58 45.5 743700.0 45.5
2020-10-20 44.77 42.31 42.31 44.49 692100.0 44.49
2020-10-19 43.6 42.04 42.48 42.11 536000.0 42.11
2020-10-16 43.32 41.63 43.07 42.22 407700.0 42.22
2020-10-15 42.55 41.16 41.71 42.19 422500.0 42.19
2020-10-14 44.24 41.08 41.5 43.0 1143700.0 43.0
2020-10-13 42.58 40.41 42.26 41.16 1331600.0 41.16
2020-10-12 43.25 42.25 43.0 42.54 157600.0 42.54
2020-10-09 43.52 42.0 43.42 42.57 365200.0 42.57
2020-10-08 43.12 41.94 42.25 42.98 409700.0 42.98
2020-10-07 43.97 41.4 43.58 41.76 457800.0 41.76
2020-10-06 43.46 41.81 42.17 43.08 656400.0 43.08
2020-10-05 42.63 41.2 41.43 42.09 318300.0 42.09
2020-10-02 42.6 40.66 40.85 40.91 789100.0 40.91
2020-10-01 42.25 41.41 41.68 41.9 1001700.0 41.9
2020-09-30 42.72 41.11 41.48 41.69 583200.0 41.69
2020-09-29 41.66 40.38 41.5 41.39 858500.0 41.39
2020-09-28 44.12 41.21 44.01 41.5 529300.0 41.5
2020-09-25 43.89 41.85 42.36 43.08 574000.0 43.08
2020-09-24 42.93 40.65 40.97 42.56 473200.0 42.56
2020-09-23 43.47 41.43 43.47 41.55 776000.0 41.55
2020-09-22 43.67 42.0 42.53 43.38 532200.0 43.38
2020-09-21 42.36 40.67 42.0 42.09 784100.0 42.09
2020-09-18 44.51 42.99 43.94 43.06 668800.0 43.06
2020-09-17 43.96 42.28 43.0 43.37 1018300.0 43.37
2020-09-16 44.47 43.7 44.25 43.99 491600.0 43.99
2020-09-15 44.88 43.57 44.54 43.99 570300.0 43.99
2020-09-14 45.5 43.6 45.0 44.08 1015000.0 44.08
2020-09-11 46.29 43.91 46.29 44.44 427600.0 44.44
2020-09-10 48.79 44.85 47.9 45.43 690200.0 45.43
2020-09-09 47.94 46.2 46.5 47.38 607900.0 47.38
2020-09-08 46.8 44.5 45.35 45.7 555400.0 45.7
2020-09-04 48.16 44.52 48.04 46.81 1074700.0 46.81
2020-09-03 49.01 45.67 48.9 47.89 1586100.0 47.89
2020-09-02 52.0 48.02 51.63 49.49 869100.0 49.49
2020-09-01 52.53 49.47 49.71 51.03 1749200.0 51.03
2020-08-31 49.92 48.47 49.85 49.39 463600.0 49.39
2020-08-28 50.8 48.77 50.08 49.74 521500.0 49.74
2020-08-27 49.99 47.77 48.0 49.6 976200.0 49.6
2020-08-26 48.0 46.56 47.1 47.77 1303800.0 47.77
2020-08-25 47.25 45.64 46.14 47.17 653500.0 47.17
2020-08-24 46.81 44.0 44.0 46.14 881600.0 46.14
2020-08-21 45.17 43.49 45.11 43.52 802600.0 43.52
2020-08-20 45.2 43.74 43.77 45.14 1103600.0 45.14
2020-08-19 45.21 43.85 44.79 44.67 913700.0 44.67
2020-08-18 45.3 44.25 44.37 44.57 641700.0 44.57
2020-08-17 45.5 43.38 44.21 44.02 915000.0 44.02
2020-08-14 45.4 43.63 45.09 44.15 864800.0 44.15
2020-08-13 47.38 44.86 46.39 45.16 640600.0 45.16
2020-08-12 52.94 44.77 50.13 46.53 2607300.0 46.53
2020-08-11 49.47 46.82 48.48 47.35 1208900.0 47.35
2020-08-10 49.2 46.5 48.58 47.98 945700.0 47.98
2020-08-07 49.86 47.23 49.42 48.13 1125100.0 48.13
2020-08-06 51.07 48.05 48.12 50.0 1748000.0 50.0
2020-08-05 49.28 47.75 48.19 47.94 683700.0 47.94
2020-08-04 48.23 46.57 46.92 47.85 1019800.0 47.85
2020-08-03 48.91 46.71 47.1 47.1 1282900.0 47.1
2020-07-31 47.62 45.6 47.62 46.5 544300.0 46.5
2020-07-30 48.06 45.67 47.37 47.43 678600.0 47.43
2020-07-29 48.57 46.74 47.93 48.46 1348800.0 48.46
2020-07-28 47.5 45.36 46.81 47.28 994800.0 47.28
2020-07-27 47.85 44.85 44.92 47.23 2000700.0 47.23
2020-07-24 44.84 42.95 43.79 44.63 1801400.0 44.63
2020-07-23 46.38 43.88 45.56 44.32 602600.0 44.32
2020-07-22 46.6 45.07 45.4 45.64 979500.0 45.64
2020-07-21 46.45 44.51 45.22 44.94 1132600.0 44.94
2020-07-20 44.91 42.39 42.59 44.59 1182300.0 44.59
2020-07-17 43.19 41.54 42.92 42.59 1294400.0 42.59
2020-07-16 43.48 41.81 42.98 42.6 2121800.0 42.6
2020-07-15 45.56 43.92 45.09 44.93 1226200.0 44.93
2020-07-14 45.65 43.12 45.65 44.62 3369900.0 44.62
2020-07-13 50.63 44.05 47.59 45.73 2372400.0 45.73
2020-07-10 47.49 46.32 47.0 47.01 897800.0 47.01
2020-07-09 48.13 46.24 48.1 47.16 712700.0 47.16
2020-07-08 48.21 46.6 47.08 47.7 620400.0 47.7
2020-07-07 48.21 46.46 47.5 46.75 1574500.0 46.75
2020-07-06 48.47 45.95 46.1 47.59 2249100.0 47.59
2020-07-02 46.83 44.5 46.52 44.79 6260500.0 44.79
2020-07-01 44.25 41.76 41.99 43.36 3193700.0 43.36
2020-06-30 44.0 41.79 43.07 42.01 2786100.0 42.01
2020-06-29 44.5 43.12 44.06 43.52 759500.0 43.52
2020-06-26 46.34 43.75 45.96 43.88 704600.0 43.88
2020-06-25 47.4 44.93 44.97 46.15 1112000.0 46.15
2020-06-24 47.36 44.58 46.15 44.81 1885700.0 44.81
2020-06-23 49.78 47.2 47.29 49.43 1695000.0 49.43
2020-06-22 47.92 46.01 47.37 46.45 1054000.0 46.45
2020-06-19 49.08 46.93 48.76 47.22 1358500.0 47.22
2020-06-18 48.68 45.44 46.26 48.08 1548600.0 48.08
2020-06-17 47.37 43.8 44.5 46.27 1744100.0 46.27
2020-06-16 44.99 43.19 43.32 43.85 1465400.0 43.85
2020-06-15 41.98 39.25 39.83 41.76 862300.0 41.76
2020-06-12 42.6 39.65 40.22 41.2 1392400.0 41.2
2020-06-11 40.55 37.62 39.0 39.01 2222800.0 39.01
2020-06-10 42.57 39.73 40.68 42.24 1506100.0 42.24
2020-06-09 41.69 38.27 39.6 40.71 2322100.0 40.71
2020-06-08 41.39 36.58 36.69 41.03 3417900.0 41.03
2020-06-05 37.31 35.6 36.0 36.58 2057800.0 36.58
2020-06-04 34.88 33.55 34.64 34.68 1106600.0 34.68
2020-06-03 35.66 32.61 33.17 34.65 2177100.0 34.65
2020-06-02 32.57 30.51 30.91 32.25 1485300.0 32.25
2020-06-01 30.97 29.58 29.76 30.54 717900.0 30.54
2020-05-29 30.71 29.19 30.29 30.36 1018700.0 30.36
2020-05-28 30.9 29.29 30.61 30.43 1407100.0 30.43
2020-05-27 32.37 30.37 31.46 30.52 1982500.0 30.52
2020-05-26 32.55 29.56 30.0 30.92 2700100.0 30.92
2020-05-22 29.29 27.78 28.41 28.8 1097700.0 28.8
2020-05-21 28.98 27.27 27.5 28.48 1363100.0 28.48
2020-05-20 27.9 26.5 26.6 27.5 1394700.0 27.5
2020-05-19 27.44 26.37 27.21 26.5 1178300.0 26.5
2020-05-18 27.88 26.83 27.12 27.57 973700.0 27.57
2020-05-15 27.21 25.56 26.1 26.51 1184300.0 26.51
2020-05-14 27.13 25.11 27.05 26.06 3014800.0 26.06
2020-05-13 29.14 25.65 27.0 27.9 5437600.0 27.9
2020-05-12 25.95 24.61 25.38 24.86 1150500.0 24.86
2020-05-11 25.97 24.5 24.63 25.35 1229700.0 25.35
2020-05-08 25.34 24.4 24.97 25.11 608700.0 25.11
2020-05-07 24.65 23.29 23.38 24.42 1192200.0 24.42
2020-05-06 23.61 22.33 22.76 22.89 2670000.0 22.89
2020-05-05 23.76 22.51 23.42 22.57 1023600.0 22.57
2020-05-04 23.36 22.53 22.73 22.93 682800.0 22.93
2020-05-01 24.57 22.67 24.28 23.1 733100.0 23.1
2020-04-30 25.61 24.38 24.86 25.16 628100.0 25.16
2020-04-29 26.67 24.52 25.59 25.13 1652600.0 25.13
2020-04-28 25.6 23.92 24.2 24.93 1425000.0 24.93
2020-04-27 23.8 21.12 23.09 23.78 2513700.0 23.78
2020-04-24 25.87 22.8 25.87 22.9 2349600.0 22.9
2020-04-23 26.49 25.09 26.09 25.75 1128300.0 25.75
2020-04-22 26.44 24.92 25.42 26.02 1043700.0 26.02
2020-04-21 26.64 24.3 26.04 24.66 836300.0 24.66
2020-04-20 26.99 25.58 25.78 26.93 1359400.0 26.93
2020-04-17 28.09 25.46 26.1 26.82 2616400.0 26.82
2020-04-16 25.76 23.5 24.61 25.45 4314900.0 25.45
2020-04-15 24.38 21.18 21.85 23.39 2687800.0 23.39
2020-04-14 24.11 21.78 21.78 22.78 2171800.0 22.78
2020-04-13 22.64 20.0 22.6 21.18 1932400.0 21.18
2020-04-09 24.88 21.9 22.12 22.57 1734800.0 22.57
2020-04-08 22.57 20.82 22.17 21.59 772400.0 21.59
2020-04-07 22.6 21.08 21.73 21.53 1000900.0 21.53
2020-04-06 21.81 18.24 18.76 20.4 2071000.0 20.4
2020-04-03 18.55 16.88 17.67 17.66 1247200.0 17.66
2020-04-02 18.95 16.66 18.08 17.2 2119500.0 17.2
2020-04-01 18.8 17.3 18.46 17.93 2092500.0 17.93
2020-03-31 20.7 18.56 20.37 19.29 1768600.0 19.29
2020-03-30 22.25 20.18 22.14 20.58 838800.0 20.58
2020-03-27 23.77 21.66 23.14 22.26 954200.0 22.26
2020-03-26 25.91 23.0 23.0 24.83 1460100.0 24.83
2020-03-25 26.1 18.09 19.98 23.0 2645900.0 23.0
2020-03-24 21.0 17.77 18.12 19.64 1814900.0 19.64
2020-03-23 18.13 16.41 18.13 16.96 2685200.0 16.96
2020-03-20 22.64 17.86 21.0 17.94 1771800.0 17.94
2020-03-19 22.0 16.0 17.43 20.9 2685600.0 20.9
2020-03-18 19.82 15.5 19.08 17.6 3184000.0 17.6
2020-03-17 20.0 17.65 19.19 19.92 1282000.0 19.92
2020-03-16 22.93 18.02 18.59 18.54 4292700.0 18.54
2020-03-13 22.65 18.25 21.05 22.39 3139500.0 22.39
2020-03-12 19.0 16.02 18.76 17.71 6472800.0 17.71
2020-03-11 29.36 22.92 28.98 23.24 4649800.0 23.24
2020-03-10 31.72 27.83 28.43 29.95 4227200.0 29.95
2020-03-09 32.0 25.76 28.45 26.64 6061800.0 26.64
2020-03-06 34.97 30.1 34.65 30.99 4608200.0 30.99
2020-03-05 38.32 35.07 37.98 35.76 1008900.0 35.76
2020-03-04 39.36 36.02 36.61 38.84 1190900.0 38.84
2020-03-03 38.41 35.8 37.37 36.16 1119500.0 36.16
2020-03-02 38.63 35.0 35.06 37.15 1591400.0 37.15
2020-02-28 35.14 32.76 34.94 34.65 3326500.0 34.65
2020-02-27 36.8 33.72 35.74 35.45 3586800.0 35.45
2020-02-26 38.58 35.86 37.56 36.2 2063900.0 36.2
2020-02-25 40.17 37.29 39.71 37.5 992900.0 37.5
2020-02-24 41.0 38.81 40.51 39.5 1084500.0 39.5
2020-02-21 42.8 40.6 42.65 42.33 413500.0 42.33
2020-02-20 43.49 41.52 42.49 42.99 745600.0 42.99
2020-02-19 42.87 41.05 41.26 42.49 874100.0 42.49
2020-02-18 41.3 40.01 40.5 40.94 475800.0 40.94