Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 96.200 | 98.100 | 94.970 | 97.000 | 90.090 | 574,555 |
| 2024-05-23 | 95.000 | 98.000 | 94.490 | 95.200 | 88.418 | 1,960,163 |
| 2024-05-22 | 106.82 | 106.82 | 92.830 | 93.670 | 86.997 | 3,238,660 |
| 2024-05-21 | 110.03 | 111.00 | 109.00 | 109.75 | 101.93 | 506,147 |
| 2024-05-20 | 110.98 | 111.34 | 109.06 | 110.45 | 102.58 | 409,635 |
| 2024-05-17 | 111.96 | 112.69 | 110.50 | 110.96 | 103.06 | 470,063 |
| 2024-05-16 | 112.20 | 113.05 | 111.31 | 112.73 | 104.70 | 283,646 |
| 2024-05-15 | 111.68 | 114.20 | 111.68 | 112.32 | 104.32 | 180,970 |
| 2024-05-14 | 111.00 | 112.72 | 111.00 | 111.68 | 103.72 | 247,200 |
| 2024-05-13 | 110.75 | 113.22 | 110.75 | 111.58 | 103.63 | 135,742 |
| 2024-05-10 | 110.50 | 112.37 | 110.41 | 110.96 | 103.06 | 268,823 |
| 2024-05-09 | 114.13 | 114.13 | 109.82 | 110.47 | 102.60 | 474,171 |
| 2024-05-08 | 111.70 | 114.19 | 110.21 | 114.14 | 106.01 | 426,813 |
| 2024-05-07 | 114.79 | 114.99 | 111.26 | 111.69 | 103.73 | 381,521 |
| 2024-05-06 | 114.00 | 115.45 | 113.36 | 113.90 | 105.79 | 262,476 |
| 2024-05-03 | 107.81 | 114.60 | 107.81 | 114.10 | 105.97 | 813,358 |
| 2024-05-02 | 108.50 | 109.18 | 106.40 | 107.53 | 99.869 | 433,847 |
| 2024-04-30 | 106.99 | 108.25 | 104.25 | 106.08 | 98.523 | 1,108,924 |
| 2024-04-29 | 108.50 | 109.60 | 107.48 | 109.35 | 101.56 | 214,567 |
| 2024-04-26 | 105.61 | 105.61 | 105.61 | 105.61 | 98.086 | 0 |
| 2024-04-25 | 104.70 | 106.50 | 104.11 | 105.61 | 98.086 | 510,752 |
| 2024-04-24 | 105.78 | 106.27 | 104.03 | 106.06 | 98.504 | 250,338 |
| 2024-04-23 | 107.01 | 107.80 | 104.90 | 105.55 | 98.031 | 734,901 |
| 2024-04-22 | 109.00 | 110.45 | 108.20 | 108.75 | 101.00 | 363,945 |
| 2024-04-19 | 110.88 | 111.57 | 108.05 | 109.12 | 101.35 | 471,515 |
| 2024-04-18 | 111.81 | 113.51 | 109.94 | 110.32 | 102.46 | 749,923 |
| 2024-04-17 | 114.31 | 115.50 | 111.82 | 111.82 | 103.85 | 446,412 |
| 2024-04-16 | 115.90 | 117.18 | 112.56 | 112.56 | 104.54 | 811,680 |
| 2024-04-15 | 119.11 | 121.72 | 116.39 | 116.57 | 108.27 | 670,002 |
| 2024-04-12 | 122.79 | 122.81 | 118.91 | 119.11 | 110.62 | 789,370 |
| 2024-04-11 | 122.84 | 123.30 | 121.08 | 122.76 | 114.01 | 445,667 |
| 2024-04-10 | 125.81 | 125.81 | 122.04 | 123.00 | 114.24 | 665,610 |
| 2024-04-09 | 125.50 | 127.13 | 124.46 | 126.46 | 117.45 | 443,034 |
| 2024-04-08 | 125.20 | 126.36 | 124.25 | 125.21 | 116.29 | 333,012 |
| 2024-04-05 | 125.66 | 126.20 | 123.65 | 125.00 | 116.09 | 539,598 |
| 2024-04-04 | 126.64 | 127.98 | 125.08 | 126.50 | 117.49 | 491,773 |
| 2024-04-03 | 126.82 | 127.23 | 125.01 | 126.54 | 117.53 | 818,287 |
| 2024-04-02 | 126.80 | 128.97 | 125.00 | 126.82 | 117.79 | 771,772 |
| 2024-04-01 | 128.00 | 129.19 | 126.75 | 127.99 | 118.87 | 369,805 |
| 2024-03-28 | 126.12 | 129.89 | 125.61 | 128.10 | 118.97 | 712,173 |
| 2024-03-27 | 125.98 | 127.83 | 125.81 | 125.84 | 116.88 | 350,637 |
| 2024-03-26 | 125.83 | 128.03 | 125.83 | 125.93 | 116.96 | 368,904 |
| 2024-03-25 | 125.38 | 126.34 | 125.06 | 125.83 | 116.87 | 120,102 |
| 2024-03-22 | 126.60 | 127.35 | 125.67 | 126.30 | 117.30 | 295,030 |
| 2024-03-21 | 128.78 | 129.87 | 126.63 | 126.63 | 117.61 | 452,988 |
| 2024-03-20 | 124.90 | 128.83 | 124.00 | 127.31 | 118.24 | 596,704 |
| 2024-03-19 | 126.30 | 127.39 | 124.50 | 125.41 | 116.48 | 379,495 |
| 2024-03-18 | 128.07 | 128.84 | 125.36 | 127.00 | 117.95 | 649,560 |
| 2024-03-15 | 126.00 | 127.81 | 124.80 | 127.81 | 118.70 | 270,682 |
| 2024-03-14 | 129.99 | 130.10 | 124.90 | 126.66 | 117.64 | 644,367 |
| 2024-03-13 | 127.63 | 130.85 | 127.21 | 129.23 | 120.02 | 1,186,270 |
| 2024-03-12 | 126.60 | 128.67 | 126.46 | 127.63 | 118.54 | 411,262 |
| 2024-03-11 | 125.10 | 127.02 | 125.08 | 125.95 | 116.98 | 387,232 |
| 2024-03-08 | 123.00 | 127.14 | 121.92 | 125.00 | 116.09 | 1,282,856 |
| 2024-03-07 | 123.41 | 124.39 | 120.50 | 123.50 | 114.70 | 408,472 |
| 2024-03-06 | 118.26 | 123.68 | 117.32 | 123.67 | 114.86 | 873,001 |
| 2024-03-05 | 116.32 | 118.14 | 114.75 | 118.14 | 109.72 | 2,890,717 |
| 2024-03-04 | 117.76 | 119.61 | 116.28 | 116.28 | 108.00 | 312,312 |
| 2024-03-01 | 117.28 | 118.72 | 116.56 | 117.52 | 109.15 | 370,372 |
| 2024-02-29 | 117.90 | 120.14 | 116.89 | 116.89 | 108.56 | 462,606 |
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.