Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.320	88.010	84.740	84.740	84.740	641,910
2026-07-22	85.200	87.420	85.200	87.420	87.420	405,879
2026-07-21	86.000	86.130	83.530	85.270	85.270	344,678
2026-07-20	84.800	87.060	84.800	85.620	85.620	463,284
2026-07-17	84.920	86.480	83.500	85.400	85.400	566,373
2026-07-16	85.500	85.600	83.910	84.950	84.950	326,137
2026-07-15	85.150	86.830	84.640	85.370	85.370	361,157
2026-07-14	85.500	85.590	83.800	85.590	85.590	445,482
2026-07-13	85.980	86.680	83.670	84.270	84.270	340,484
2026-07-10	85.100	88.830	85.100	85.980	85.980	771,583
2026-07-09	80.550	84.970	80.200	84.970	84.970	828,916
2026-07-08	83.000	83.020	78.080	80.480	80.480	1,758,934
2026-07-07	86.000	86.000	81.690	83.300	83.300	842,183
2026-07-06	85.850	85.850	83.110	84.990	84.990	639,330
2026-07-03	86.000	86.280	84.520	85.000	85.000	122,738
2026-07-02	84.430	86.560	83.660	84.980	84.980	931,015
2026-07-01	84.430	85.850	82.950	83.520	83.520	542,370
2026-06-30	83.800	84.540	82.830	83.900	83.900	790,590
2026-06-29	82.990	85.290	82.990	84.150	84.150	734,144
2026-06-26	81.800	83.580	80.610	82.920	82.920	547,515
2026-06-25	82.440	83.790	80.950	80.950	80.950	581,577
2026-06-24	81.310	82.450	80.630	81.880	81.880	598,745
2026-06-23	81.000	82.150	80.000	81.320	81.320	394,631
2026-06-22	78.520	82.620	78.520	81.150	81.150	708,720
2026-06-19	77.910	79.490	77.910	79.490	79.490	867,726
2026-06-18	79.620	80.310	78.380	78.560	78.560	547,864
2026-06-17	81.250	81.690	78.460	79.600	79.600	670,165
2026-06-16	79.110	80.890	79.020	80.570	80.570	914,633
2026-06-15	82.900	84.610	79.110	79.110	79.110	506,674
2026-06-12	79.600	81.540	78.680	81.260	81.260	864,851
2026-06-11	78.130	79.720	76.220	79.720	79.720	1,316,178
2026-06-10	79.800	79.800	77.070	78.120	78.120	661,013
2026-06-09	78.840	81.300	78.630	80.010	79.008	601,659
2026-06-08	79.400	79.980	78.050	78.050	77.073	334,999
2026-06-05	79.000	81.000	78.530	79.510	78.493	395,816
2026-06-03	80.800	80.800	78.310	79.000	77.990	873,924
2026-06-02	83.460	83.910	81.050	81.050	80.014	586,088
2026-06-01	84.000	84.330	82.660	83.460	82.393	598,765
2026-05-29	85.200	85.570	83.720	84.300	83.222	408,326
2026-05-28	86.800	87.210	85.000	85.000	83.913	466,054
2026-05-27	86.000	88.490	86.000	86.800	85.690	491,436
2026-05-26	87.020	87.370	84.730	86.450	85.345	269,807
2026-05-25	85.600	87.570	85.530	87.020	85.907	326,772
2026-05-22	90.060	90.190	84.120	85.060	83.972	1,009,239
2026-05-21	89.160	91.720	87.270	89.350	88.208	1,131,327
2026-05-20	84.710	89.160	84.430	88.750	87.615	1,804,007
2026-05-19	82.000	85.210	81.330	84.300	83.222	1,816,878
2026-05-18	88.130	88.990	84.400	84.400	83.321	2,076,150
2026-05-15	87.950	88.830	86.740	88.830	87.694	779,440
2026-05-14	88.880	90.180	87.100	88.070	86.944	1,565,666
2026-05-13	92.090	92.090	86.620	87.000	85.888	1,308,550
2026-05-12	91.400	92.090	89.210	91.680	90.508	654,988
2026-05-11	94.000	94.020	90.690	91.240	90.073	603,628
2026-05-08	93.010	94.640	92.810	94.000	92.798	569,617
2026-05-07	96.830	96.830	91.600	93.000	91.811	633,741
2026-05-06	94.000	97.650	93.950	96.490	95.256	879,739
2026-05-05	93.010	93.600	91.800	92.680	91.495	500,685
2026-05-04	94.280	94.590	91.630	92.310	91.130	547,772
2026-04-30	93.000	95.640	92.510	94.280	93.074	369,938
2026-04-29	96.300	96.300	91.960	92.100	90.922	861,138

← NewerPage 2 of 21 · 1,249 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.