Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	153.40	159.19	150.80	153.60	135.13	527,873
2022-03-25	154.02	159.40	151.87	152.45	134.12	403,765
2022-03-24	151.71	156.25	150.81	155.12	136.47	438,667
2022-03-23	153.11	156.45	148.63	151.10	132.93	1,133,860
2022-03-22	159.10	167.14	159.10	163.31	143.68	384,464
2022-03-21	161.05	162.85	157.56	159.10	139.97	351,500
2022-03-18	157.79	165.19	156.12	162.00	142.52	570,545
2022-03-17	159.40	161.75	154.58	157.78	138.81	600,068
2022-03-16	151.00	162.03	151.00	158.78	139.69	861,619
2022-03-15	144.55	150.48	141.55	149.67	131.68	302,237
2022-03-14	149.82	152.34	144.20	144.20	126.86	265,850
2022-03-11	154.59	157.90	149.27	149.82	131.81	422,012
2022-03-10	156.50	158.41	151.67	154.56	135.98	543,810
2022-03-09	142.00	157.86	141.90	157.86	138.88	891,534
2022-03-08	134.71	142.98	131.89	141.65	124.62	713,320
2022-03-07	147.50	148.28	133.27	133.27	117.25	1,053,703
2022-03-04	152.81	158.47	146.37	147.30	129.59	615,045
2022-03-03	162.22	163.16	154.23	155.00	136.36	801,826
2022-03-02	165.00	166.00	161.23	161.23	141.85	220,670
2022-02-25	166.05	169.80	160.78	165.21	145.35	765,160
2022-02-24	163.15	168.59	158.50	168.59	148.32	704,723
2022-02-23	171.15	174.80	167.29	167.64	147.48	373,832
2022-02-22	171.35	176.50	170.38	171.15	150.57	352,471
2022-02-21	176.00	177.22	170.27	171.10	150.53	185,476
2022-02-18	178.70	181.60	174.70	177.00	155.72	742,998
2022-02-17	183.04	183.48	177.76	178.29	156.85	315,564
2022-02-16	183.43	187.46	179.93	183.05	161.04	383,335
2022-02-15	177.89	184.20	176.01	183.43	161.38	501,987
2022-02-14	177.58	179.76	173.10	174.10	153.17	409,040
2022-02-11	173.45	182.30	172.26	177.58	156.23	740,597
2022-02-10	179.30	185.70	172.21	173.74	152.85	704,053
2022-02-09	175.00	181.90	172.37	179.30	157.74	1,361,639
2022-02-08	168.10	169.97	164.18	169.97	149.53	326,666
2022-02-07	170.25	173.23	167.00	167.47	147.34	353,300
2022-02-04	170.00	171.89	163.44	170.29	149.82	455,710
2022-02-03	169.85	170.70	165.67	166.50	146.48	228,387
2022-02-02	177.35	180.00	169.50	169.60	149.21	466,282
2022-02-01	173.52	179.12	172.02	177.10	155.81	577,815
2022-01-31	167.35	176.80	166.04	176.50	155.28	286,473
2022-01-28	170.17	170.66	162.49	167.96	147.77	1,084,942
2022-01-27	172.50	178.22	167.70	170.16	149.70	697,237
2022-01-26	169.15	178.88	168.71	172.77	152.00	671,208
2022-01-25	159.55	170.20	159.55	167.69	147.53	456,302
2022-01-24	162.80	165.43	155.32	162.97	143.38	940,613
2022-01-21	165.40	165.70	159.74	162.99	143.39	292,243
2022-01-20	157.21	169.89	157.21	165.38	145.50	666,913
2022-01-19	152.00	161.29	151.45	158.92	139.81	381,153
2022-01-18	157.30	158.00	151.59	151.59	133.36	435,258
2022-01-17	157.16	159.67	155.84	158.00	139.00	75,291
2022-01-14	162.74	163.61	155.26	158.28	139.25	386,316
2022-01-13	170.16	170.35	161.32	162.74	143.17	401,557
2022-01-12	166.70	171.65	165.69	170.11	149.66	416,574
2022-01-11	156.60	169.62	152.11	166.63	146.60	715,197
2022-01-10	156.21	157.62	150.15	156.54	137.72	730,000
2022-01-07	157.00	161.85	152.76	156.22	137.44	686,988
2022-01-06	153.50	155.98	147.51	153.98	135.47	814,212
2022-01-05	159.70	161.90	151.51	153.50	135.04	1,366,948
2022-01-04	164.84	166.76	157.84	159.70	140.50	382,138
2022-01-03	161.84	164.84	157.99	164.84	145.02	369,633
2021-12-30	159.40	160.80	155.62	160.49	141.19	445,854

← NewerPage 20 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.