Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 121.58 | 121.58 | 111.00 | 119.05 | 110.57 | 1,284,448 |
| 2024-02-27 | 120.52 | 122.75 | 116.03 | 121.71 | 113.04 | 631,455 |
| 2024-02-26 | 120.30 | 121.76 | 119.06 | 119.88 | 111.34 | 306,480 |
| 2024-02-23 | 122.11 | 122.86 | 120.18 | 120.18 | 111.62 | 783,111 |
| 2024-02-22 | 122.50 | 123.78 | 121.33 | 122.05 | 113.36 | 280,656 |
| 2024-02-21 | 123.05 | 124.50 | 120.14 | 120.80 | 112.19 | 599,355 |
| 2024-02-20 | 122.19 | 125.00 | 122.10 | 123.60 | 114.79 | 900,047 |
| 2024-02-19 | 123.10 | 123.20 | 121.70 | 122.67 | 113.93 | 213,449 |
| 2024-02-16 | 124.70 | 125.00 | 122.12 | 123.07 | 114.30 | 476,906 |
| 2024-02-15 | 124.60 | 125.40 | 123.35 | 124.70 | 115.82 | 464,925 |
| 2024-02-14 | 123.95 | 125.36 | 123.75 | 124.46 | 115.59 | 421,454 |
| 2024-02-09 | 123.79 | 124.80 | 122.34 | 123.05 | 114.28 | 354,486 |
| 2024-02-08 | 124.00 | 124.36 | 121.78 | 123.25 | 114.47 | 662,990 |
| 2024-02-07 | 124.00 | 125.31 | 120.46 | 123.79 | 114.97 | 998,662 |
| 2024-02-06 | 127.00 | 128.84 | 124.02 | 124.90 | 116.00 | 714,734 |
| 2024-02-05 | 128.98 | 130.68 | 125.19 | 126.66 | 117.64 | 563,930 |
| 2024-02-02 | 123.62 | 130.10 | 123.11 | 129.00 | 119.81 | 1,061,152 |
| 2024-02-01 | 122.30 | 123.86 | 120.63 | 123.12 | 114.35 | 517,793 |
| 2024-01-31 | 124.02 | 126.65 | 120.93 | 121.44 | 112.79 | 967,870 |
| 2024-01-30 | 129.01 | 129.68 | 123.70 | 124.02 | 115.18 | 678,468 |
| 2024-01-29 | 125.96 | 130.35 | 124.61 | 129.87 | 120.62 | 917,694 |
| 2024-01-26 | 122.47 | 128.29 | 122.10 | 125.68 | 116.73 | 753,916 |
| 2024-01-25 | 126.00 | 126.83 | 121.60 | 124.35 | 115.49 | 983,228 |
| 2024-01-24 | 127.20 | 131.65 | 124.53 | 125.01 | 116.10 | 1,153,539 |
| 2024-01-23 | 126.11 | 128.75 | 124.27 | 124.80 | 115.91 | 383,026 |
| 2024-01-22 | 124.68 | 127.46 | 123.76 | 126.01 | 117.03 | 856,226 |
| 2024-01-19 | 122.58 | 124.89 | 121.48 | 124.89 | 115.99 | 461,986 |
| 2024-01-18 | 126.00 | 126.71 | 122.22 | 122.40 | 113.68 | 363,743 |
| 2024-01-17 | 125.58 | 126.36 | 122.87 | 124.77 | 115.88 | 474,098 |
| 2024-01-16 | 127.39 | 127.39 | 124.21 | 125.60 | 116.65 | 641,403 |
| 2024-01-15 | 125.69 | 129.90 | 124.60 | 127.40 | 118.32 | 875,695 |
| 2024-01-12 | 123.50 | 126.80 | 121.59 | 125.70 | 116.75 | 693,991 |
| 2024-01-11 | 122.79 | 123.60 | 120.87 | 123.26 | 114.48 | 442,933 |
| 2024-01-10 | 123.00 | 123.37 | 120.63 | 122.79 | 114.04 | 497,776 |
| 2024-01-09 | 126.90 | 126.90 | 122.15 | 122.85 | 114.10 | 842,892 |
| 2024-01-08 | 124.57 | 128.24 | 122.96 | 127.02 | 117.97 | 888,478 |
| 2024-01-05 | 118.70 | 124.57 | 118.20 | 124.57 | 115.70 | 1,732,820 |
| 2024-01-04 | 122.10 | 123.07 | 118.47 | 118.47 | 110.03 | 1,652,695 |
| 2024-01-03 | 124.70 | 125.23 | 122.00 | 122.00 | 113.31 | 798,887 |
| 2024-01-02 | 128.20 | 128.20 | 124.10 | 125.40 | 116.47 | 900,041 |
| 2023-12-28 | 129.44 | 130.47 | 127.50 | 128.54 | 119.38 | 603,936 |
| 2023-12-27 | 127.00 | 129.80 | 126.08 | 129.25 | 120.04 | 400,582 |
| 2023-12-26 | 128.00 | 128.52 | 125.74 | 126.37 | 117.37 | 457,818 |
| 2023-12-22 | 127.39 | 128.15 | 124.32 | 127.03 | 117.98 | 558,096 |
| 2023-12-21 | 129.10 | 129.80 | 125.56 | 127.60 | 118.51 | 410,768 |
| 2023-12-20 | 131.00 | 131.99 | 127.16 | 128.39 | 119.24 | 920,819 |
| 2023-12-19 | 127.25 | 131.50 | 126.50 | 129.81 | 120.56 | 921,758 |
| 2023-12-18 | 123.68 | 130.00 | 123.41 | 127.49 | 118.41 | 1,013,443 |
| 2023-12-15 | 124.39 | 128.00 | 119.51 | 123.07 | 114.30 | 3,143,296 |
| 2023-12-14 | 117.41 | 126.79 | 117.41 | 124.61 | 115.73 | 1,223,069 |
| 2023-12-13 | 112.45 | 117.40 | 111.38 | 117.40 | 109.04 | 1,482,923 |
| 2023-12-12 | 113.90 | 114.50 | 109.97 | 112.34 | 104.34 | 686,347 |
| 2023-12-11 | 117.14 | 118.29 | 114.71 | 114.71 | 106.54 | 558,243 |
| 2023-12-08 | 118.90 | 120.85 | 117.00 | 117.20 | 105.57 | 678,575 |
| 2023-12-07 | 117.19 | 119.00 | 115.27 | 118.50 | 106.75 | 599,154 |
| 2023-12-06 | 118.01 | 118.30 | 114.39 | 115.69 | 104.21 | 811,001 |
| 2023-12-05 | 114.97 | 119.86 | 114.52 | 117.98 | 106.28 | 1,056,803 |
| 2023-12-04 | 117.00 | 117.05 | 111.57 | 112.45 | 101.30 | 887,105 |
| 2023-12-01 | 114.80 | 117.74 | 113.39 | 117.06 | 105.45 | 1,785,577 |
| 2023-11-30 | 114.10 | 115.08 | 112.53 | 114.80 | 103.41 | 702,061 |
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.