Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	127.20	127.99	123.90	125.68	110.57	854,216
2023-08-30	128.71	129.60	126.15	128.00	112.61	547,646
2023-08-29	127.50	129.04	124.56	128.99	113.48	768,114
2023-08-28	125.60	126.90	124.70	126.30	111.12	1,603,475
2023-08-25	128.20	128.40	123.61	125.70	110.59	1,445,522
2023-08-24	133.75	134.03	127.00	128.34	112.91	930,433
2023-08-23	129.80	134.25	128.57	133.67	117.60	1,193,312
2023-08-22	126.96	129.77	126.55	129.72	114.12	933,012
2023-08-21	124.25	126.87	123.05	126.80	111.56	967,109
2023-08-18	120.95	124.33	119.17	124.25	109.31	1,642,163
2023-08-17	124.05	124.95	117.30	118.00	103.81	1,841,816
2023-08-16	123.21	127.31	121.91	123.67	108.80	1,047,832
2023-08-15	128.39	129.00	119.51	122.64	107.90	1,563,395
2023-08-14	124.01	128.70	121.09	128.70	113.23	1,213,584
2023-08-11	126.05	127.48	123.08	125.00	109.97	577,766
2023-08-10	127.20	130.44	124.40	125.80	110.68	733,254
2023-08-09	129.47	129.91	125.91	128.00	112.61	434,571
2023-08-08	127.34	129.30	124.42	129.30	113.75	457,201
2023-08-07	129.00	134.00	127.06	128.62	113.16	579,696
2023-08-04	130.00	130.45	126.34	128.78	113.30	805,649
2023-08-03	128.54	133.53	127.33	130.67	114.96	1,277,901
2023-08-02	127.14	127.97	123.69	127.80	112.43	921,444
2023-08-01	127.00	129.35	124.28	128.89	113.39	739,423
2023-07-31	128.22	131.00	126.10	127.29	111.99	524,630
2023-07-28	126.00	127.48	123.00	125.09	110.05	651,013
2023-07-27	129.20	130.50	124.88	126.06	110.90	678,181
2023-07-26	126.40	129.75	125.84	129.64	114.05	810,223
2023-07-25	128.57	131.28	125.88	127.67	112.32	603,712
2023-07-24	126.19	128.76	124.42	128.20	112.79	870,351
2023-07-21	121.52	126.80	120.70	126.80	111.56	688,364
2023-07-20	114.39	122.11	114.24	121.70	107.07	1,906,043
2023-07-19	114.77	115.27	112.70	115.04	101.21	1,189,852
2023-07-18	113.00	118.00	112.40	115.45	101.57	594,813
2023-07-17	109.78	113.24	109.00	113.24	99.625	395,417
2023-07-14	112.35	112.35	108.17	110.12	96.880	461,646
2023-07-13	113.06	115.07	110.66	111.54	98.130	738,822
2023-07-12	112.81	116.18	112.21	113.03	99.441	690,662
2023-07-11	111.23	113.50	107.85	113.50	99.854	867,229
2023-07-10	114.68	114.68	110.64	111.85	98.402	1,057,552
2023-07-07	112.39	116.20	111.74	115.24	101.38	1,239,341
2023-07-06	113.99	113.99	111.23	112.93	99.353	463,942
2023-07-05	113.30	115.77	112.84	115.24	101.38	519,657
2023-07-04	115.00	115.14	113.17	114.60	100.82	210,288
2023-07-03	112.08	115.50	111.85	114.85	101.04	512,630
2023-06-30	114.60	115.51	112.01	112.05	98.578	851,232
2023-06-29	111.02	113.64	110.90	112.79	99.229	506,881
2023-06-28	107.54	111.77	107.34	110.52	97.232	538,862
2023-06-27	110.39	111.98	104.05	107.99	95.007	1,484,061
2023-06-26	112.08	113.00	109.00	110.42	97.144	757,098
2023-06-23	113.50	114.45	110.69	112.20	98.710	1,883,788
2023-06-22	117.20	119.36	112.90	113.00	99.414	1,144,936
2023-06-21	112.98	117.98	111.16	117.20	103.11	1,080,781
2023-06-20	111.39	114.00	108.37	113.45	99.810	1,047,570
2023-06-19	107.70	111.94	107.17	111.59	98.174	576,522
2023-06-16	104.55	108.96	104.03	107.76	94.804	1,238,876
2023-06-15	101.80	105.02	101.52	104.70	92.112	844,482
2023-06-14	99.650	101.81	99.330	101.77	89.534	605,932
2023-06-13	103.00	103.79	98.940	98.940	87.045	519,950
2023-06-12	100.12	103.98	100.12	102.85	90.485	1,071,620
2023-06-09	99.010	103.57	99.010	100.09	88.056	1,309,381

← NewerPage 14 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.