Xp Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	149.66	155.76	149.66	151.22	151.22	1,480,780
2026-10-16	155.38	155.38	147.35	149.66	149.66	1,283,277
2026-10-15	153.00	154.50	148.06	153.50	153.50	1,460,349
2026-10-14	156.18	156.92	150.56	153.10	153.10	1,636,607
2026-10-13	159.00	161.74	156.32	157.00	157.00	1,469,646
2026-10-09	154.10	160.00	153.86	160.00	160.00	1,218,014
2026-10-08	147.97	154.23	146.63	152.57	152.57	1,709,529
2026-10-07	146.70	151.02	146.23	146.66	146.66	1,401,267
2026-10-06	140.00	147.40	138.46	147.02	147.02	2,190,977
2026-10-05	122.50	144.65	122.50	139.61	139.61	5,122,838
2026-10-02	111.30	113.33	107.85	112.20	112.20	2,014,267
2026-10-01	108.71	111.21	106.72	110.50	110.50	2,223,804
2026-09-30	107.50	110.84	106.09	108.70	108.70	1,734,575
2026-09-29	106.86	106.95	104.56	106.39	106.39	1,077,187
2026-09-28	106.10	107.30	103.82	105.80	105.80	1,109,521
2026-09-25	106.30	108.00	103.75	106.10	106.10	1,029,249
2026-09-24	108.80	108.80	105.35	107.81	107.81	992,246
2026-09-23	108.00	110.56	107.09	108.80	108.80	1,139,731
2026-09-22	106.30	108.51	103.85	108.39	108.39	1,457,652
2026-09-21	102.53	106.49	102.53	106.49	106.49	1,664,396
2026-09-18	104.60	104.60	101.90	102.46	102.46	1,535,174
2026-09-17	101.20	105.00	100.80	103.55	103.55	1,292,707
2026-09-16	100.01	102.36	99.440	102.36	102.36	725,865
2026-09-15	102.00	102.00	99.460	100.27	100.27	705,710
2026-09-14	100.50	101.59	98.740	101.59	101.59	540,089
2026-09-11	101.01	102.51	99.940	101.50	101.50	733,176
2026-09-10	96.850	102.51	95.660	100.98	100.98	1,106,915
2026-09-09	101.79	101.79	96.700	97.540	97.540	1,429,798
2026-09-08	102.95	104.41	101.22	102.00	102.00	977,427
2026-09-04	100.82	102.89	100.34	102.74	102.74	557,806
2026-09-03	102.99	106.24	100.15	100.87	100.87	1,009,493
2026-09-02	95.290	102.28	95.290	102.21	102.21	1,206,714
2026-09-01	95.860	97.980	93.500	96.710	96.710	733,635
2026-08-31	94.520	95.940	93.920	94.510	94.510	901,361
2026-08-28	91.060	92.440	89.920	92.290	92.290	526,334
2026-08-27	91.550	92.250	90.680	91.060	91.060	574,828
2026-08-26	91.350	94.490	91.040	91.550	91.550	968,977
2026-08-25	88.300	91.330	87.050	91.010	91.010	777,147
2026-08-24	87.500	90.340	85.510	87.510	87.510	1,129,417
2026-08-21	83.040	87.180	83.040	87.180	87.180	1,438,992
2026-08-20	85.760	86.080	82.610	83.550	83.550	810,878
2026-08-19	81.630	86.220	81.630	85.110	85.110	836,964
2026-08-18	79.420	84.290	79.420	82.440	82.440	1,093,626
2026-08-17	83.190	83.550	80.340	81.800	81.800	488,672
2026-08-14	83.180	83.590	81.120	83.180	83.180	824,973
2026-08-13	80.710	82.470	79.440	82.290	82.290	449,683
2026-08-12	81.020	81.160	79.510	79.510	79.510	400,390
2026-08-11	83.330	83.330	79.850	80.890	80.890	470,590
2026-08-10	83.200	83.320	81.260	83.160	83.160	352,511
2026-08-07	85.110	86.130	81.850	83.190	83.190	589,226
2026-08-06	87.220	87.840	85.040	85.240	85.240	339,464
2026-08-05	86.610	88.700	86.610	88.210	88.210	496,669
2026-08-04	87.090	88.880	86.550	87.200	87.200	395,841
2026-08-03	86.400	87.700	85.920	86.750	86.750	302,511
2026-07-31	86.310	87.000	86.190	86.560	86.560	256,130
2026-07-30	83.710	87.420	83.490	86.260	86.260	452,487
2026-07-29	85.450	85.580	83.040	83.930	83.930	359,528
2026-07-28	85.040	87.110	85.040	85.440	85.440	455,564
2026-07-27	85.770	86.460	84.960	84.960	84.960	287,063
2026-07-24	85.070	86.000	84.320	85.720	85.720	369,771

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1.0203 KYD
2025-12-09	0.9904 KYD
2024-12-09	4.0607 KYD
2023-12-11	3.5271 KYD
2023-09-08	2.8847 KYD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.