Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 109.20 | 109.97 | 107.58 | 108.32 | 100.60 | 372,762 |
| 2024-08-16 | 109.32 | 111.06 | 108.88 | 109.25 | 101.47 | 326,911 |
| 2024-08-15 | 108.49 | 110.41 | 106.81 | 109.11 | 101.34 | 483,064 |
| 2024-08-14 | 107.80 | 109.28 | 106.02 | 108.00 | 100.31 | 1,420,295 |
| 2024-08-13 | 99.790 | 102.00 | 99.790 | 100.69 | 93.517 | 783,941 |
| 2024-08-12 | 100.66 | 101.21 | 99.020 | 99.550 | 92.458 | 620,479 |
| 2024-08-09 | 98.350 | 101.26 | 97.000 | 99.200 | 92.133 | 660,502 |
| 2024-08-08 | 93.550 | 98.820 | 93.550 | 97.360 | 90.424 | 332,071 |
| 2024-08-07 | 92.100 | 95.290 | 92.100 | 94.060 | 87.359 | 332,645 |
| 2024-08-06 | 91.800 | 92.850 | 90.270 | 91.620 | 85.093 | 246,819 |
| 2024-08-05 | 91.000 | 92.020 | 87.640 | 91.750 | 85.214 | 528,875 |
| 2024-08-02 | 94.510 | 95.520 | 91.820 | 93.160 | 86.523 | 556,592 |
| 2024-08-01 | 98.000 | 98.860 | 94.320 | 94.810 | 88.056 | 831,618 |
| 2024-07-31 | 97.600 | 98.900 | 96.850 | 97.490 | 90.545 | 210,335 |
| 2024-07-30 | 99.050 | 100.32 | 97.020 | 97.250 | 90.322 | 198,691 |
| 2024-07-29 | 100.30 | 101.35 | 98.810 | 99.050 | 91.994 | 142,991 |
| 2024-07-26 | 100.19 | 102.27 | 99.160 | 100.30 | 93.155 | 291,332 |
| 2024-07-25 | 99.500 | 100.90 | 98.050 | 99.530 | 92.439 | 169,675 |
| 2024-07-24 | 101.66 | 102.10 | 98.880 | 98.900 | 91.854 | 387,734 |
| 2024-07-23 | 101.01 | 102.28 | 101.01 | 101.56 | 94.325 | 121,190 |
| 2024-07-22 | 99.700 | 102.61 | 99.700 | 101.84 | 94.585 | 202,118 |
| 2024-07-19 | 98.600 | 100.82 | 98.270 | 100.05 | 92.922 | 85,725 |
| 2024-07-18 | 102.22 | 102.31 | 98.260 | 99.070 | 92.012 | 265,514 |
| 2024-07-17 | 100.70 | 102.18 | 100.33 | 101.66 | 94.418 | 165,974 |
| 2024-07-16 | 100.11 | 102.84 | 100.11 | 100.99 | 93.795 | 218,776 |
| 2024-07-15 | 100.01 | 102.21 | 99.700 | 101.00 | 93.805 | 284,490 |
| 2024-07-12 | 99.010 | 100.92 | 98.500 | 100.12 | 92.987 | 527,149 |
| 2024-07-11 | 97.090 | 99.760 | 96.800 | 99.460 | 92.374 | 274,684 |
| 2024-07-10 | 93.550 | 99.200 | 93.550 | 98.200 | 91.204 | 604,684 |
| 2024-07-09 | 93.860 | 94.550 | 92.510 | 94.510 | 87.777 | 159,827 |
| 2024-07-08 | 93.000 | 95.090 | 92.840 | 93.850 | 87.164 | 189,187 |
| 2024-07-05 | 94.550 | 95.090 | 91.430 | 93.200 | 86.560 | 547,532 |
| 2024-07-04 | 94.200 | 95.930 | 93.520 | 95.150 | 88.371 | 119,657 |
| 2024-07-03 | 94.000 | 95.020 | 93.200 | 93.380 | 86.728 | 305,739 |
| 2024-07-02 | 94.840 | 95.500 | 94.030 | 94.470 | 87.740 | 181,372 |
| 2024-07-01 | 97.300 | 98.790 | 94.650 | 94.770 | 88.019 | 154,542 |
| 2024-06-28 | 98.200 | 99.590 | 96.510 | 97.800 | 90.833 | 273,815 |
| 2024-06-27 | 97.200 | 99.130 | 97.200 | 98.660 | 91.631 | 136,324 |
| 2024-06-26 | 97.000 | 98.770 | 96.500 | 98.140 | 91.148 | 524,346 |
| 2024-06-25 | 96.990 | 98.010 | 96.000 | 98.010 | 91.028 | 300,759 |
| 2024-06-24 | 95.800 | 97.610 | 95.060 | 96.680 | 89.792 | 235,914 |
| 2024-06-21 | 98.400 | 98.400 | 93.710 | 95.620 | 88.808 | 813,524 |
| 2024-06-20 | 93.310 | 98.390 | 93.310 | 97.620 | 90.665 | 965,986 |
| 2024-06-19 | 93.520 | 95.130 | 91.460 | 93.680 | 87.006 | 247,119 |
| 2024-06-18 | 92.190 | 94.310 | 91.540 | 94.310 | 87.591 | 348,422 |
| 2024-06-17 | 91.710 | 93.410 | 89.810 | 92.200 | 85.632 | 650,145 |
| 2024-06-14 | 93.530 | 93.530 | 91.520 | 91.990 | 85.437 | 481,131 |
| 2024-06-13 | 97.550 | 97.800 | 92.980 | 93.540 | 86.876 | 474,197 |
| 2024-06-12 | 100.36 | 101.12 | 97.110 | 97.120 | 90.201 | 421,382 |
| 2024-06-11 | 99.680 | 100.21 | 98.780 | 100.02 | 92.894 | 406,022 |
| 2024-06-10 | 99.150 | 100.45 | 97.800 | 99.690 | 92.588 | 279,796 |
| 2024-06-07 | 99.900 | 101.30 | 98.610 | 100.00 | 92.876 | 795,802 |
| 2024-06-06 | 100.43 | 102.00 | 99.550 | 99.950 | 92.829 | 369,378 |
| 2024-06-05 | 100.39 | 101.05 | 99.540 | 100.11 | 92.978 | 402,887 |
| 2024-06-04 | 99.310 | 101.45 | 99.300 | 100.23 | 93.090 | 382,317 |
| 2024-06-03 | 99.810 | 100.84 | 97.530 | 99.580 | 92.486 | 373,105 |
| 2024-05-31 | 97.000 | 100.59 | 95.570 | 99.800 | 92.690 | 991,405 |
| 2024-05-29 | 97.700 | 97.700 | 94.400 | 94.950 | 88.186 | 430,434 |
| 2024-05-28 | 98.000 | 99.590 | 97.040 | 97.700 | 90.740 | 449,350 |
| 2024-05-27 | 97.050 | 97.800 | 96.100 | 97.390 | 90.452 | 176,378 |
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.