Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	106.50	109.26	104.76	105.23	103.88	1,771,772
2026-01-26	105.90	107.62	104.92	105.48	104.13	729,399
2026-01-23	104.44	106.94	102.85	106.71	105.35	926,210
2026-01-22	102.55	107.62	102.55	103.77	102.44	1,539,733
2026-01-21	97.260	101.92	96.900	101.61	100.31	1,362,962
2026-01-20	93.000	97.960	91.800	96.820	95.582	1,425,247
2026-01-19	93.160	94.350	92.750	94.000	92.798	71,983
2026-01-16	93.350	94.100	92.120	93.770	92.571	179,514
2026-01-15	92.750	94.220	92.430	93.850	92.650	127,276
2026-01-14	91.500	93.630	91.320	92.750	91.564	321,016
2026-01-13	92.730	92.850	90.750	91.500	90.330	355,155
2026-01-12	92.120	92.920	91.000	92.660	91.475	470,095
2026-01-09	92.140	93.080	91.750	92.400	91.219	554,679
2026-01-08	90.550	92.950	89.820	92.950	91.761	325,957
2026-01-07	91.660	91.870	89.000	90.800	89.639	198,105
2026-01-06	92.790	94.000	90.370	92.260	91.080	371,802
2026-01-05	88.050	93.500	87.610	91.900	90.725	686,776
2026-01-02	91.150	91.540	87.370	88.020	86.895	950,515
2025-12-30	91.680	92.260	90.450	91.750	90.577	266,552
2025-12-29	91.490	91.800	90.720	91.680	90.508	138,735
2025-12-26	91.000	91.490	90.130	91.490	90.320	158,708
2025-12-23	89.640	91.470	89.530	91.470	90.300	334,183
2025-12-22	88.940	90.540	88.090	89.460	88.316	250,669
2025-12-19	87.680	89.750	87.010	89.200	88.059	568,016
2025-12-18	88.150	88.350	86.510	87.110	85.996	823,421
2025-12-17	91.600	91.600	87.080	87.580	86.460	629,924
2025-12-16	95.400	96.690	90.760	91.010	89.846	671,301
2025-12-15	95.300	97.150	95.160	95.680	94.457	866,940
2025-12-12	96.500	98.680	94.150	95.210	93.993	413,597
2025-12-11	98.490	98.790	96.070	96.810	95.572	499,314
2025-12-10	98.000	98.900	96.510	98.490	97.231	401,697
2025-12-09	99.150	99.740	95.800	98.210	96.954	779,907
2025-12-08	100.01	100.44	98.130	99.350	97.102	379,361
2025-12-05	104.01	106.77	96.410	97.700	95.489	1,178,496
2025-12-04	102.76	106.56	102.27	104.55	102.18	849,872
2025-12-03	107.40	107.40	101.81	102.10	99.790	632,727
2025-12-02	105.30	107.70	104.38	106.80	104.38	615,455
2025-12-01	103.60	106.50	102.12	105.52	103.13	326,823
2025-11-28	100.70	106.50	100.70	103.61	101.27	843,869
2025-11-27	101.22	101.66	99.990	101.30	99.008	98,847
2025-11-26	96.660	102.00	96.660	101.49	99.194	539,466
2025-11-25	95.800	97.550	95.410	97.290	95.089	322,148
2025-11-24	93.400	97.100	93.400	96.430	94.248	437,464
2025-11-21	96.490	96.490	92.300	93.780	91.658	593,242
2025-11-19	98.680	99.520	95.970	96.690	94.502	529,469
2025-11-18	96.980	101.10	95.810	98.680	96.447	1,820,479
2025-11-17	99.110	100.00	96.280	96.700	94.512	742,213
2025-11-14	100.23	101.70	98.660	99.110	96.867	727,643
2025-11-13	102.74	103.53	100.06	100.89	98.607	314,500
2025-11-12	104.00	105.47	100.35	102.01	99.702	452,005
2025-11-11	100.25	106.36	100.00	104.20	101.84	864,007
2025-11-10	98.900	101.24	98.900	100.25	97.982	210,062
2025-11-07	99.010	99.620	97.200	98.800	96.564	188,258
2025-11-06	99.020	100.66	98.620	100.14	97.874	244,412
2025-11-05	97.560	99.990	97.230	99.020	96.779	404,214
2025-11-04	97.920	98.230	96.550	97.560	95.352	292,384
2025-11-03	96.820	98.830	96.820	98.130	95.910	218,382
2025-10-31	96.600	97.880	96.320	97.230	95.030	181,142
2025-10-30	96.330	98.480	96.330	96.500	94.316	182,441
2025-10-29	95.200	99.000	94.910	97.980	95.763	573,905

← NewerPage 4 of 21 · 1,250 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.