Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	115.20	116.48	113.02	113.02	101.81	3,224,073
2023-11-28	113.49	117.22	113.20	114.48	103.12	492,581
2023-11-27	114.30	115.50	112.80	113.50	102.24	311,562
2023-11-24	114.80	116.00	112.22	115.10	103.68	447,021
2023-11-23	114.35	116.27	113.31	114.99	103.58	270,469
2023-11-22	111.50	115.13	111.47	114.43	103.08	622,704
2023-11-21	114.03	114.60	110.20	111.45	100.40	1,091,156
2023-11-20	115.20	116.24	112.26	114.00	102.69	946,377
2023-11-17	113.91	117.06	113.00	115.45	104.00	1,423,714
2023-11-16	111.63	115.23	110.56	113.00	101.79	1,796,629
2023-11-14	110.87	118.53	107.90	108.50	97.738	2,031,591
2023-11-13	110.00	111.51	107.61	109.87	98.972	702,632
2023-11-10	105.65	110.99	105.65	110.00	99.089	655,787
2023-11-09	108.07	108.64	105.31	105.92	95.414	493,995
2023-11-08	107.95	109.50	106.21	107.17	96.540	449,324
2023-11-07	102.30	107.97	101.80	107.97	97.260	722,184
2023-11-06	105.75	106.70	101.59	102.51	92.342	393,989
2023-11-03	103.05	107.99	102.36	105.17	94.738	760,712
2023-11-01	101.98	102.69	99.690	100.36	90.405	488,304
2023-10-31	99.980	101.52	98.630	101.52	91.450	382,337
2023-10-30	101.58	102.75	98.500	99.070	89.243	688,103
2023-10-27	102.68	103.84	100.76	100.76	90.765	492,223
2023-10-26	99.200	103.27	99.200	102.66	92.477	731,795
2023-10-25	102.74	102.74	97.030	99.430	89.567	1,619,426
2023-10-24	107.51	109.38	103.81	103.95	93.639	956,700
2023-10-23	106.80	108.15	104.42	107.00	96.387	469,364
2023-10-20	103.69	107.20	103.45	107.00	96.387	605,848
2023-10-19	103.90	106.71	103.12	104.88	94.477	760,940
2023-10-18	107.40	107.40	103.02	104.15	93.819	964,239
2023-10-17	107.49	108.79	105.83	107.99	97.278	593,712
2023-10-16	108.06	109.91	107.21	107.73	97.044	1,010,350
2023-10-13	108.88	109.91	106.41	108.01	97.296	544,401
2023-10-11	113.80	114.48	109.39	110.31	99.368	598,551
2023-10-10	111.67	114.60	111.67	113.20	101.97	501,957
2023-10-09	112.39	113.02	110.26	112.23	101.10	728,058
2023-10-06	113.52	113.72	108.73	113.01	101.80	1,185,062
2023-10-05	112.55	114.96	112.00	114.35	103.01	554,198
2023-10-04	111.00	113.57	110.01	113.16	101.94	483,635
2023-10-03	114.89	115.37	109.82	110.68	99.702	596,480
2023-10-02	115.86	117.45	113.54	115.36	103.92	495,726
2023-09-29	119.00	119.00	114.95	115.85	104.36	323,662
2023-09-28	112.00	116.00	110.16	116.00	104.49	896,625
2023-09-27	113.01	114.99	109.71	111.20	100.17	938,220
2023-09-26	113.00	115.40	112.12	112.89	101.69	1,664,293
2023-09-25	115.49	115.94	113.81	115.08	103.67	399,935
2023-09-22	116.82	117.68	114.72	115.40	103.95	394,595
2023-09-21	121.65	121.76	115.22	115.74	104.26	1,919,322
2023-09-20	124.18	125.11	122.30	122.30	110.17	472,827
2023-09-19	128.21	128.90	123.69	124.50	112.15	598,810
2023-09-18	127.50	129.18	125.30	128.59	115.83	402,829
2023-09-15	125.69	131.10	124.12	127.23	114.61	1,700,134
2023-09-14	127.00	127.00	122.95	125.03	112.63	682,177
2023-09-13	125.00	129.08	124.10	126.30	113.77	779,481
2023-09-12	122.01	126.39	121.90	125.00	112.60	550,963
2023-09-11	122.00	123.40	118.90	122.60	110.44	846,938
2023-09-08	125.00	126.12	121.49	123.52	111.27	972,821
2023-09-06	125.75	128.75	123.29	125.59	110.49	1,014,845
2023-09-05	130.00	130.00	125.65	125.75	110.63	645,307
2023-09-04	130.11	131.44	128.30	129.00	113.49	279,175
2023-09-01	125.51	131.55	124.44	129.47	113.90	5,149,038

← NewerPage 13 of 21 · 1,251 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.