Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	98.850	102.81	98.600	101.70	89.473	839,900
2022-06-22	96.700	99.500	96.290	98.500	86.658	352,268
2022-06-21	97.410	99.700	97.180	97.890	86.121	532,289
2022-06-20	96.200	97.380	93.950	95.500	84.018	143,101
2022-06-17	95.700	98.390	95.310	96.200	84.634	418,487
2022-06-15	98.010	100.71	97.090	98.610	86.754	817,586
2022-06-14	98.010	98.430	95.700	97.590	85.857	502,449
2022-06-13	99.500	99.730	95.970	96.800	85.162	846,744
2022-06-10	106.54	108.40	101.00	101.00	88.857	588,546
2022-06-09	110.55	110.89	107.60	108.17	95.165	459,814
2022-06-08	112.41	113.88	110.50	110.50	97.215	671,896
2022-06-07	107.41	115.20	106.28	114.48	100.72	669,503
2022-06-06	108.35	110.97	107.79	108.12	95.121	540,320
2022-06-03	110.00	110.74	106.93	108.10	95.103	452,357
2022-06-02	104.02	111.30	104.02	110.87	97.540	432,233
2022-06-01	108.28	109.60	103.80	104.92	92.306	372,179
2022-05-31	110.10	111.75	106.00	106.95	94.092	435,642
2022-05-30	108.10	113.43	108.10	109.90	96.687	123,810
2022-05-27	107.65	110.90	106.52	110.02	96.792	410,015
2022-05-26	101.78	109.58	101.32	107.93	94.954	700,096
2022-05-25	99.000	103.28	97.610	102.36	90.053	958,832
2022-05-24	100.66	102.47	97.390	99.800	87.801	569,845
2022-05-23	102.80	105.49	102.56	103.61	91.153	925,415
2022-05-20	102.00	105.48	99.830	103.86	91.373	709,088
2022-05-19	95.450	102.96	94.320	102.00	89.737	889,253
2022-05-18	98.840	99.250	95.420	95.730	84.221	617,555
2022-05-17	97.200	100.45	96.290	99.010	87.106	1,257,850
2022-05-16	103.87	103.87	95.950	95.950	84.414	704,002
2022-05-13	103.10	105.21	100.06	102.20	89.913	780,406
2022-05-12	92.180	110.20	91.830	101.82	89.578	2,304,224
2022-05-11	96.200	98.560	92.800	93.180	81.977	624,829
2022-05-10	97.710	101.35	95.010	96.200	84.634	595,901
2022-05-09	100.90	103.29	94.910	97.490	85.769	1,267,170
2022-05-06	106.70	108.64	102.80	102.80	90.441	602,571
2022-05-05	107.50	108.72	104.11	106.70	93.872	1,265,698
2022-05-04	114.30	114.30	96.240	107.60	94.663	3,193,940
2022-05-03	121.96	122.00	115.89	117.00	102.93	541,792
2022-05-02	122.01	123.57	118.91	121.99	107.32	497,573
2022-04-29	123.07	127.60	122.00	122.52	107.79	762,051
2022-04-28	119.00	124.74	118.41	123.50	108.65	799,584
2022-04-27	124.70	125.75	118.49	119.00	104.69	1,036,983
2022-04-26	125.13	128.28	121.05	122.26	107.56	615,417
2022-04-25	121.00	127.30	120.60	126.96	111.70	607,459
2022-04-22	127.00	127.00	121.00	122.70	107.95	509,466
2022-04-20	130.35	132.68	128.60	129.76	114.16	232,622
2022-04-19	128.10	132.40	126.50	131.21	115.43	794,893
2022-04-18	130.00	131.06	127.55	128.00	112.61	589,431
2022-04-14	136.34	136.60	130.57	131.59	115.77	497,156
2022-04-13	135.27	137.50	134.04	136.34	119.95	714,435
2022-04-12	140.00	142.48	134.52	134.55	118.37	576,598
2022-04-11	140.00	140.66	135.87	138.72	122.04	348,006
2022-04-08	144.33	145.80	140.67	140.67	123.76	403,536
2022-04-07	142.01	146.39	140.01	144.51	127.14	544,395
2022-04-06	144.76	145.00	139.66	142.31	125.20	694,358
2022-04-05	146.00	148.16	143.01	145.79	128.26	767,000
2022-04-04	145.00	146.94	143.01	146.94	129.27	325,077
2022-04-01	144.00	146.96	141.85	145.00	127.57	526,406
2022-03-31	149.89	150.45	140.55	143.50	126.25	791,956
2022-03-30	157.08	158.55	148.70	148.75	130.87	554,943
2022-03-29	157.00	159.89	153.85	158.88	139.78	830,631

← NewerPage 19 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.