Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	161.85	162.97	157.56	159.35	140.19	277,505
2021-12-28	171.30	172.40	160.61	161.30	141.91	577,682
2021-12-27	167.38	174.95	167.38	170.80	150.26	232,495
2021-12-23	166.45	170.49	164.01	169.52	149.14	381,841
2021-12-22	168.15	169.55	164.00	166.45	146.44	439,793
2021-12-21	166.55	170.34	164.82	169.59	149.20	221,674
2021-12-20	164.65	166.52	158.51	166.09	146.12	356,146
2021-12-17	164.00	167.80	161.44	165.00	145.16	507,335
2021-12-16	168.60	174.00	164.26	165.88	145.94	399,045
2021-12-15	166.01	172.50	161.90	171.54	150.92	314,440
2021-12-14	171.50	171.80	160.64	167.59	147.44	995,575
2021-12-13	168.70	181.62	167.51	177.00	155.72	707,090
2021-12-10	168.60	171.00	166.57	168.72	148.44	506,410
2021-12-09	166.70	169.49	163.61	166.97	146.90	319,045
2021-12-08	168.75	171.00	166.19	166.59	146.56	297,967
2021-12-07	171.00	174.21	168.34	168.50	148.24	560,968
2021-12-06	165.01	169.98	158.50	168.20	147.98	521,095
2021-12-03	163.42	170.00	162.41	163.99	144.27	471,453
2021-12-02	166.00	171.33	162.83	163.67	143.99	584,287
2021-12-01	162.00	172.15	161.01	164.27	144.52	941,983
2021-11-30	167.68	167.68	159.09	160.00	140.76	711,030
2021-11-29	169.30	171.24	166.22	167.35	147.23	333,389
2021-11-26	169.30	169.30	163.20	167.03	146.95	241,997
2021-11-25	168.55	173.99	168.55	172.24	151.53	222,385
2021-11-24	164.51	170.99	164.39	169.31	148.95	231,702
2021-11-23	162.00	167.57	155.21	165.00	145.16	809,322
2021-11-22	166.11	171.50	159.25	159.42	140.25	547,961
2021-11-19	162.29	169.66	160.01	167.55	147.41	581,745
2021-11-18	168.30	170.44	160.66	160.66	141.34	1,135,748
2021-11-17	178.00	179.52	166.88	167.72	147.56	1,006,563
2021-11-16	183.20	183.99	176.32	177.03	155.75	392,032
2021-11-12	184.61	185.00	179.20	184.01	161.89	339,439
2021-11-11	183.90	188.40	181.52	184.61	162.41	479,646
2021-11-10	185.35	188.95	179.75	180.50	158.80	596,401
2021-11-09	190.50	193.34	184.50	186.42	164.01	336,270
2021-11-08	196.95	197.00	188.49	190.09	167.24	352,216
2021-11-05	183.20	195.00	181.15	194.05	170.72	806,903
2021-11-04	191.50	193.99	180.72	182.55	160.60	1,051,127
2021-11-03	192.00	192.00	183.70	187.42	164.89	834,348
2021-11-01	185.00	194.88	184.33	193.20	169.97	466,029
2021-10-29	189.10	190.48	183.50	185.00	162.76	643,563
2021-10-28	186.01	189.88	180.61	188.01	165.41	1,047,427
2021-10-27	190.00	191.85	186.49	186.49	164.07	503,418
2021-10-26	192.10	193.80	182.02	186.64	164.20	810,455
2021-10-25	190.90	198.73	190.51	192.51	169.36	1,203,463
2021-10-22	193.00	194.49	181.91	189.02	166.29	1,387,914
2021-10-21	197.38	200.59	190.28	192.85	169.66	1,852,525
2021-10-20	201.00	203.18	193.33	198.50	174.63	1,907,987
2021-10-19	202.10	204.22	198.50	199.30	175.34	722,779
2021-10-18	201.20	207.48	199.28	204.23	179.68	1,369,949
2021-10-15	190.00	203.73	190.00	200.00	175.95	2,643,581
2021-10-14	195.60	197.87	187.01	187.55	165.00	3,205,420

← NewerPage 21 of 21 · 1,252 trading days

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.