Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	101.69	101.84	98.070	99.950	87.933	454,254
2022-09-15	102.00	106.28	101.55	102.70	90.353	512,054
2022-09-14	102.65	104.47	100.35	102.60	90.265	962,834
2022-09-13	104.00	105.80	103.00	103.30	90.880	548,480
2022-09-12	103.98	107.90	103.98	107.90	94.927	423,751
2022-09-09	101.10	104.89	101.10	104.50	91.936	540,504
2022-09-08	100.51	102.61	99.180	100.50	88.417	707,072
2022-09-06	101.01	101.67	96.990	98.710	86.842	519,096
2022-09-05	101.10	102.25	100.21	101.80	89.561	95,765
2022-09-02	101.88	103.81	99.020	100.20	88.153	344,726
2022-09-01	99.480	101.55	96.000	100.84	88.716	1,016,578
2022-08-31	101.71	103.97	99.450	99.450	87.493	588,012
2022-08-30	105.47	106.78	100.74	101.70	89.473	477,437
2022-08-29	106.50	109.10	103.85	104.47	91.910	661,048
2022-08-26	114.24	114.71	107.76	108.17	95.165	448,340
2022-08-25	116.00	117.40	112.35	113.34	99.713	468,543
2022-08-24	110.40	117.08	110.35	115.00	101.17	1,291,806
2022-08-23	101.90	110.99	99.600	109.76	96.564	1,305,076
2022-08-22	104.78	104.78	100.21	100.69	88.584	1,074,017
2022-08-19	109.04	109.68	105.12	105.65	92.948	610,732
2022-08-18	109.86	111.31	109.06	110.30	97.039	225,811
2022-08-17	106.20	110.04	106.20	109.87	96.661	484,266
2022-08-16	111.76	112.01	105.70	108.10	95.103	844,810
2022-08-15	99.490	112.50	99.010	111.75	98.314	1,427,504
2022-08-12	96.210	100.30	96.210	100.30	88.241	1,008,211
2022-08-11	103.44	104.80	94.780	96.300	84.722	3,127,275
2022-08-10	117.98	117.98	102.82	103.44	91.004	2,607,483
2022-08-09	124.95	126.39	119.18	119.98	105.55	927,684
2022-08-08	124.00	128.95	123.45	125.77	110.65	1,248,783
2022-08-05	122.25	123.93	119.63	122.95	108.17	445,839
2022-08-04	121.64	129.99	119.50	122.59	107.85	1,242,592
2022-08-03	115.50	122.48	115.50	121.63	107.01	990,038
2022-08-02	113.88	116.34	112.35	115.50	101.61	737,331
2022-08-01	107.40	116.43	107.40	114.00	100.29	942,663
2022-07-29	105.05	109.80	105.05	108.95	95.851	432,249
2022-07-28	102.83	106.64	101.34	105.89	93.159	529,910
2022-07-27	99.560	105.36	99.560	105.02	92.394	673,546
2022-07-26	100.31	101.09	98.880	99.300	87.361	558,437
2022-07-25	101.51	103.11	100.35	101.40	89.209	343,259
2022-07-22	104.69	105.00	101.56	102.20	89.913	566,897
2022-07-21	99.500	105.43	99.500	104.69	92.103	453,688
2022-07-20	98.000	101.20	98.000	100.51	88.426	780,872
2022-07-19	95.000	99.210	95.000	98.870	86.983	493,807
2022-07-18	94.410	98.420	94.410	95.330	83.869	494,919
2022-07-15	93.650	96.440	92.440	94.310	82.971	1,850,084
2022-07-14	96.000	96.990	92.610	92.710	81.564	647,308
2022-07-13	96.040	98.940	95.000	96.400	84.810	1,885,043
2022-07-12	94.050	98.260	92.540	98.260	86.446	730,233
2022-07-11	96.790	96.990	92.700	93.100	81.907	432,674
2022-07-08	98.300	100.34	96.720	97.550	85.822	710,031
2022-07-07	99.200	100.79	98.110	98.350	86.526	483,378
2022-07-06	99.990	100.70	96.310	98.600	86.745	788,696
2022-07-05	93.980	100.79	91.480	100.79	88.672	886,458
2022-07-04	94.020	95.800	93.590	94.100	82.787	102,674
2022-07-01	94.050	97.200	93.260	94.940	83.526	500,037
2022-06-30	93.900	96.150	90.860	94.130	82.813	710,009
2022-06-29	97.880	98.950	94.000	94.800	83.402	504,091
2022-06-28	104.22	105.36	97.870	97.870	86.103	484,787
2022-06-27	104.11	105.10	100.69	103.68	91.215	388,597
2022-06-24	101.70	105.10	101.70	103.70	91.232	487,883

← NewerPage 18 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.