Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	99.010	103.57	99.010	100.09	88.056	1,309,381
2023-06-07	96.000	98.580	94.350	98.490	86.649	2,805,750
2023-06-06	93.360	98.700	93.250	95.500	84.018	1,573,579
2023-06-05	94.350	94.350	90.930	93.370	82.144	409,729
2023-06-02	89.810	95.650	89.810	94.300	82.962	731,024
2023-06-01	90.010	91.130	89.310	90.100	79.267	974,431
2023-05-31	91.040	91.500	89.400	89.720	78.933	527,775
2023-05-30	93.960	95.770	90.380	91.700	80.675	664,894
2023-05-29	94.100	94.670	91.900	92.800	81.643	275,309
2023-05-26	93.000	95.790	91.500	94.200	82.874	582,166
2023-05-25	88.510	93.230	88.510	93.230	82.021	1,153,989
2023-05-24	87.210	89.100	86.470	88.000	77.420	567,398
2023-05-23	88.500	91.560	87.000	87.800	77.244	970,823
2023-05-22	85.890	89.140	85.460	88.520	77.877	873,661
2023-05-19	81.040	87.000	81.040	86.410	76.021	1,201,246
2023-05-18	81.000	81.950	79.530	81.030	71.288	796,674
2023-05-17	79.010	84.000	77.020	82.330	72.432	1,084,227
2023-05-16	78.800	84.280	76.860	78.780	69.308	1,416,795
2023-05-15	75.400	78.740	75.400	77.880	68.517	689,284
2023-05-12	76.030	76.270	74.920	75.390	66.326	398,348
2023-05-11	76.700	78.200	76.270	76.270	67.100	282,491
2023-05-10	76.020	77.960	75.340	77.930	68.561	406,791
2023-05-09	74.000	76.940	73.030	75.330	66.273	730,723
2023-05-08	72.580	74.840	72.390	74.180	65.261	685,640
2023-05-05	69.200	73.710	69.200	72.940	64.171	739,601
2023-05-04	66.710	70.080	66.710	69.200	60.880	661,928
2023-05-03	67.300	68.390	66.900	66.990	58.936	320,277
2023-05-02	71.900	71.900	66.460	66.460	58.470	808,928
2023-04-28	70.010	72.570	69.000	72.480	63.766	633,625
2023-04-27	66.700	71.510	66.530	70.010	61.593	723,893
2023-04-26	67.510	68.320	64.830	67.520	59.402	963,997
2023-04-25	69.760	69.760	67.170	68.870	60.590	695,154
2023-04-24	68.610	69.750	68.000	69.430	61.083	315,786
2023-04-20	66.920	69.210	66.270	69.210	60.889	442,904
2023-04-19	69.750	69.750	66.370	66.980	58.927	827,950
2023-04-18	67.350	70.000	67.350	70.000	61.584	581,190
2023-04-17	68.700	69.120	67.350	68.250	60.044	288,592
2023-04-14	68.820	70.750	67.280	68.810	60.537	793,877
2023-04-13	64.210	69.960	63.700	68.830	60.555	2,756,815
2023-04-12	62.100	65.670	61.820	64.580	56.816	1,443,641
2023-04-11	55.610	62.190	55.610	62.190	54.713	1,223,134
2023-04-10	55.010	56.020	54.650	55.500	48.827	441,343
2023-04-06	55.370	56.420	54.510	54.690	48.115	483,494
2023-04-05	55.710	56.010	53.820	55.670	48.977	464,516
2023-04-04	56.450	57.470	55.270	55.670	48.977	366,364
2023-04-03	59.590	59.960	56.250	56.250	49.487	492,395
2023-03-31	61.700	62.300	59.130	59.570	52.408	558,868
2023-03-30	61.510	64.200	61.160	61.700	54.282	990,197
2023-03-29	61.910	62.200	60.230	61.340	53.965	332,515
2023-03-28	59.000	61.980	58.180	61.820	54.387	854,484
2023-03-27	58.500	59.790	57.660	59.020	51.924	634,884
2023-03-24	56.980	58.470	55.580	57.380	50.481	598,427
2023-03-23	59.840	60.670	55.610	56.000	49.267	1,208,098
2023-03-22	61.300	62.750	59.840	59.840	52.646	930,770
2023-03-21	59.940	62.300	59.940	62.210	54.731	534,854
2023-03-20	61.510	63.300	59.400	59.750	52.566	714,391
2023-03-17	61.000	63.230	59.410	62.680	55.144	1,415,773
2023-03-16	57.700	61.750	57.040	61.260	53.895	1,144,994
2023-03-15	56.800	57.950	54.740	57.410	50.508	1,072,440
2023-03-14	57.880	60.090	56.410	57.290	50.402	730,632

← NewerPage 15 of 21 · 1,248 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.