Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 94.190 | 95.220 | 93.710 | 95.150 | 92.997 | 90,099 |
| 2025-10-27 | 95.780 | 96.470 | 94.500 | 94.660 | 92.518 | 158,447 |
| 2025-10-24 | 92.260 | 95.530 | 92.260 | 95.140 | 92.987 | 525,921 |
| 2025-10-23 | 90.380 | 92.610 | 90.380 | 92.260 | 90.172 | 374,658 |
| 2025-10-22 | 91.500 | 92.430 | 90.120 | 90.410 | 88.364 | 342,955 |
| 2025-10-21 | 93.040 | 94.200 | 91.070 | 91.850 | 89.772 | 187,076 |
| 2025-10-20 | 89.770 | 94.300 | 89.450 | 93.630 | 91.511 | 596,235 |
← NewerPage 5 of 5 · 247 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.