Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.820	98.990	96.810	97.400	96.155	416,471
2026-04-24	98.000	98.820	96.750	98.820	97.556	686,068
2026-04-23	100.80	100.82	97.220	97.770	96.520	719,187
2026-04-22	102.45	102.87	100.00	100.71	99.422	810,445
2026-04-20	105.00	105.00	101.73	102.30	100.99	536,625
2026-04-17	105.90	108.29	104.33	104.33	103.00	2,051,131
2026-04-16	104.62	105.86	102.79	104.87	103.53	780,925
2026-04-15	104.66	107.53	102.70	104.62	103.28	1,083,232
2026-04-14	101.55	105.95	101.55	105.55	104.20	1,451,838
2026-04-13	99.800	101.64	97.330	101.54	100.24	821,185
2026-04-10	100.60	102.59	98.650	100.39	99.106	1,225,120
2026-04-09	101.00	102.00	98.840	100.71	99.422	1,000,153
2026-04-08	101.01	103.90	99.990	101.00	99.709	1,436,658
2026-04-07	97.000	97.000	94.500	95.640	94.417	1,169,745
2026-04-06	96.080	97.910	95.950	97.090	95.849	551,098
2026-04-02	94.180	96.930	92.150	95.510	94.289	889,316
2026-04-01	98.500	99.990	96.500	97.550	96.303	651,750
2026-03-31	94.500	98.950	93.730	97.800	96.549	1,153,683
2026-03-30	94.610	94.890	92.020	92.660	91.475	632,602
2026-03-27	97.700	97.700	92.230	92.410	91.228	1,112,706
2026-03-26	102.03	102.10	97.360	98.100	96.846	1,089,744
2026-03-25	102.35	106.15	102.35	103.84	102.51	1,138,158
2026-03-24	100.34	102.09	99.410	101.30	100.00	392,546
2026-03-23	98.400	103.67	98.400	101.89	100.59	1,163,170
2026-03-20	98.600	98.940	95.330	96.400	95.167	706,490
2026-03-19	97.020	99.180	94.350	98.700	97.438	736,332
2026-03-18	98.030	100.04	97.150	97.300	96.056	388,666
2026-03-17	99.500	102.69	98.860	98.860	97.596	1,002,991
2026-03-16	97.600	101.44	97.600	99.970	98.692	1,168,457
2026-03-13	95.660	97.640	94.710	96.100	94.871	1,848,747
2026-03-12	103.00	103.00	94.600	94.600	93.390	1,410,566
2026-03-11	103.12	105.73	101.23	103.30	101.98	1,056,766
2026-03-10	100.05	105.64	100.05	103.31	101.99	1,252,502
2026-03-09	97.500	101.21	95.530	99.800	98.524	1,996,004
2026-03-06	103.25	103.99	97.620	98.630	97.369	2,101,168
2026-03-05	107.21	108.06	103.05	104.04	102.71	743,053
2026-03-04	107.45	110.06	107.06	107.93	106.55	860,473
2026-03-03	110.15	111.51	102.02	107.47	106.10	1,826,455
2026-03-02	109.55	113.63	108.13	112.18	110.75	721,895
2026-02-27	112.97	113.00	109.82	111.23	109.81	653,491
2026-02-26	113.80	115.14	109.88	112.97	111.53	828,703
2026-02-25	116.20	117.21	113.34	114.20	112.74	639,335
2026-02-24	112.50	116.18	110.40	116.18	114.69	853,669
2026-02-23	118.00	118.42	110.61	112.30	110.86	1,437,950
2026-02-20	112.00	119.37	111.03	117.85	116.34	1,803,905
2026-02-19	105.00	111.72	104.25	111.72	110.29	1,637,340
2026-02-18	104.11	105.62	103.92	105.00	103.66	943,457
2026-02-13	104.00	105.56	99.510	104.39	103.06	1,290,075
2026-02-12	105.01	105.88	101.81	104.00	102.67	1,301,577
2026-02-11	103.85	107.50	102.78	105.10	103.76	964,611
2026-02-10	105.40	107.88	102.39	103.85	102.52	1,488,329
2026-02-09	101.80	106.47	100.43	105.43	104.08	1,139,475
2026-02-06	97.600	101.18	97.430	101.18	99.886	631,912
2026-02-05	99.000	100.96	97.570	97.580	96.332	760,278
2026-02-04	103.99	103.99	97.930	99.750	98.475	1,008,832
2026-02-03	105.00	106.98	102.09	103.51	102.19	750,692
2026-02-02	101.00	105.12	101.00	104.09	102.76	1,034,809
2026-01-30	103.07	104.92	100.99	102.00	100.70	951,144
2026-01-29	107.50	108.17	102.04	105.01	103.67	1,565,401
2026-01-28	105.23	109.26	105.20	107.14	105.77	1,307,757

← NewerPage 3 of 5 · 247 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.