Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	80.180	80.270	76.060	77.630	68.297	1,355,188
2022-12-13	81.910	85.290	79.600	80.160	70.523	758,036
2022-12-12	82.790	84.260	80.270	82.230	72.344	769,701
2022-12-09	83.060	85.100	80.740	82.770	72.819	602,365
2022-12-08	87.350	87.350	82.000	82.400	72.493	1,116,650
2022-12-07	88.590	89.280	85.100	86.690	76.267	782,541
2022-12-06	92.250	92.990	88.730	88.730	78.062	575,865
2022-12-05	93.210	95.970	91.240	92.300	81.203	633,863
2022-12-02	90.170	96.700	88.680	95.610	84.115	680,539
2022-12-01	90.010	92.280	89.580	90.170	79.329	741,238
2022-11-30	89.000	91.200	86.200	90.540	79.655	577,266
2022-11-29	86.450	88.600	84.010	87.150	76.672	707,315
2022-11-28	87.810	89.070	85.700	86.020	75.678	519,110
2022-11-25	89.210	89.700	87.350	88.160	77.561	602,409
2022-11-24	88.250	90.500	87.870	89.700	78.916	618,983
2022-11-23	88.820	89.610	86.510	87.960	77.385	751,617
2022-11-22	91.120	91.830	87.250	89.050	78.344	724,710
2022-11-21	93.420	93.980	90.640	91.110	80.156	597,582
2022-11-18	97.000	98.700	92.710	93.430	82.197	750,376
2022-11-17	98.190	98.640	89.870	95.700	84.194	1,328,887
2022-11-16	101.20	102.89	97.620	98.290	86.473	1,097,230
2022-11-14	101.40	102.89	97.800	101.10	88.945	689,741
2022-11-11	103.00	104.17	100.24	101.96	89.702	1,123,849
2022-11-10	97.520	107.25	97.500	103.01	90.625	2,820,385
2022-11-09	95.500	105.98	95.010	102.66	90.317	2,468,383
2022-11-08	94.150	96.370	92.560	95.000	83.578	953,385
2022-11-07	94.520	96.200	93.660	94.700	83.314	752,715
2022-11-04	99.710	101.00	94.230	95.030	83.605	612,180
2022-11-03	97.430	100.70	95.670	98.560	86.710	991,113
2022-11-01	95.230	99.990	95.230	99.150	87.229	1,461,617
2022-10-31	90.010	95.820	90.010	94.900	83.490	956,071
2022-10-28	89.980	93.500	89.250	92.700	81.555	705,309
2022-10-27	91.790	93.110	88.930	89.880	79.074	872,704
2022-10-26	94.000	95.850	91.150	91.300	80.323	763,965
2022-10-25	93.380	97.100	92.560	94.390	83.042	1,189,906
2022-10-24	93.040	94.950	91.300	93.800	82.523	718,180
2022-10-21	88.750	97.590	85.530	93.630	82.373	1,421,863
2022-10-20	91.600	91.890	87.080	88.580	77.930	1,064,344
2022-10-19	91.500	92.800	90.050	91.600	80.587	1,204,425
2022-10-18	96.100	97.450	90.200	91.680	80.657	1,514,560
2022-10-17	95.990	97.790	94.280	94.500	83.138	630,186
2022-10-14	98.630	102.64	94.100	94.160	82.839	951,929
2022-10-13	99.000	100.51	96.650	98.450	86.614	1,120,971
2022-10-11	109.87	110.35	99.190	100.91	88.778	1,649,810
2022-10-10	110.60	111.50	108.10	109.87	96.661	391,665
2022-10-07	111.21	112.55	109.13	110.20	96.951	390,672
2022-10-06	108.95	113.71	107.80	112.80	99.238	1,317,655
2022-10-05	107.35	111.26	106.39	109.00	95.895	556,734
2022-10-04	106.40	109.81	105.61	107.50	94.575	828,067
2022-10-03	104.00	108.92	103.50	107.88	94.910	814,581
2022-09-30	99.000	103.80	97.770	102.80	90.441	846,019
2022-09-29	97.210	99.940	96.200	99.340	87.397	546,314
2022-09-28	98.520	100.77	97.090	98.970	87.071	626,382
2022-09-27	97.010	101.20	96.400	98.450	86.614	891,547
2022-09-26	100.32	101.52	95.900	96.000	84.458	548,585
2022-09-23	100.00	101.73	98.120	100.30	88.241	433,707
2022-09-22	101.80	104.19	98.210	101.40	89.209	985,794
2022-09-21	102.64	103.84	99.620	101.89	89.640	553,017
2022-09-20	101.05	103.87	100.75	102.32	90.018	415,549
2022-09-19	99.480	102.25	98.690	101.30	89.121	601,912

← NewerPage 17 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.