Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	59.150	59.150	56.310	57.360	50.464	1,066,340
2023-03-10	63.200	63.840	58.960	59.210	52.091	846,843
2023-03-09	66.700	67.690	63.500	63.500	55.866	905,395
2023-03-08	61.440	66.790	61.440	66.790	58.760	1,672,249
2023-03-07	61.790	62.120	60.360	62.070	54.607	485,619
2023-03-06	60.000	62.910	59.630	61.790	54.361	1,320,672
2023-03-03	60.500	61.600	59.600	59.600	52.434	443,497
2023-03-02	61.570	62.140	59.930	60.500	53.226	1,104,186
2023-03-01	64.300	65.000	60.800	61.630	54.220	634,515
2023-02-28	64.680	65.110	63.210	64.300	56.569	573,942
2023-02-27	67.950	68.090	64.170	64.170	56.455	610,901
2023-02-24	67.800	68.070	66.010	66.990	58.936	780,666
2023-02-23	68.300	68.930	67.100	67.860	59.701	572,076
2023-02-22	67.000	68.590	66.350	68.210	60.009	1,166,573
2023-02-17	73.630	73.890	65.300	66.310	58.338	4,993,765
2023-02-16	83.440	84.200	80.050	81.000	71.262	1,330,447
2023-02-15	82.230	85.300	81.560	83.990	73.892	619,864
2023-02-14	83.100	84.840	81.860	82.990	73.012	472,429
2023-02-13	81.220	84.300	80.710	84.000	73.901	400,048
2023-02-10	82.800	83.380	80.280	81.230	71.464	649,433
2023-02-09	85.290	86.860	82.340	82.690	72.748	904,775
2023-02-08	85.000	87.050	84.230	85.290	75.036	806,683
2023-02-07	87.630	89.060	84.750	85.000	74.781	1,089,766
2023-02-06	88.650	90.740	87.180	88.030	77.446	362,662
2023-02-03	89.990	91.120	87.000	89.280	78.546	709,735
2023-02-02	88.670	91.510	88.290	89.800	79.003	645,862
2023-02-01	89.500	90.770	87.620	88.610	77.957	624,239
2023-01-31	92.020	92.980	89.750	89.750	78.960	714,873
2023-01-30	92.400	93.330	89.820	92.030	80.965	515,927
2023-01-27	89.920	92.410	86.210	92.410	81.300	1,276,572
2023-01-26	88.650	91.120	88.120	90.520	79.637	392,968
2023-01-25	91.000	91.000	87.830	88.620	77.965	568,888
2023-01-24	92.540	92.540	89.520	91.440	80.446	788,120
2023-01-23	87.760	92.440	87.760	91.170	80.209	1,210,224
2023-01-20	85.510	89.160	84.750	87.680	77.138	766,265
2023-01-19	83.990	86.620	82.800	85.820	75.502	951,207
2023-01-18	82.550	85.710	82.510	84.200	74.077	881,691
2023-01-17	80.850	82.750	79.810	82.390	72.484	1,038,524
2023-01-16	83.000	83.000	79.170	79.830	70.232	636,220
2023-01-13	85.170	86.600	83.820	85.210	74.965	628,080
2023-01-12	82.990	86.390	81.150	85.300	75.045	1,386,963
2023-01-11	81.070	83.220	79.460	82.990	73.012	824,670
2023-01-10	78.840	81.660	78.840	81.070	71.323	559,538
2023-01-09	76.260	80.770	76.040	79.250	69.722	604,476
2023-01-06	75.120	77.760	74.700	77.760	68.411	775,272
2023-01-05	76.490	77.610	74.070	74.470	65.517	721,996
2023-01-04	75.720	77.870	75.510	76.270	67.100	669,125
2023-01-03	75.820	79.390	74.560	76.260	67.091	913,081
2023-01-02	78.410	79.420	75.270	75.610	66.520	452,524
2022-12-29	78.000	80.440	76.670	80.440	70.769	1,109,758
2022-12-28	77.200	79.980	76.470	77.850	68.490	543,744
2022-12-27	78.500	80.200	76.700	77.200	67.918	436,455
2022-12-26	81.000	81.000	77.850	78.300	68.886	122,344
2022-12-23	78.000	80.650	77.430	80.510	70.830	762,496
2022-12-22	80.000	82.470	73.500	76.800	67.566	477,342
2022-12-21	79.200	79.900	75.850	79.410	69.863	349,356
2022-12-20	74.900	79.550	73.990	79.220	69.696	691,729
2022-12-19	75.240	75.960	73.320	75.540	66.458	945,079
2022-12-16	75.500	76.050	72.710	73.950	65.059	628,655
2022-12-15	77.750	78.370	74.920	74.970	65.956	806,063

← NewerPage 16 of 21 · 1,252 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.