Xp Inc historical data

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

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
2025-10-17	88.920	90.070	87.670	89.320	87.299	547,611
2025-10-16	90.990	91.700	89.250	89.500	87.475	375,253
2025-10-15	87.860	91.090	87.470	90.400	88.354	892,096
2025-10-14	87.150	88.910	86.320	87.800	85.813	453,197
2025-10-13	86.950	87.970	86.670	87.150	85.178	271,375
2025-10-10	87.300	88.770	86.640	87.340	85.364	848,390
2025-10-09	86.550	87.630	85.970	87.140	85.168	425,286
2025-10-08	89.000	89.400	85.640	86.470	84.513	1,095,438
2025-10-07	90.300	90.560	87.550	88.000	86.009	845,675
2025-10-06	93.150	93.270	90.670	90.850	88.794	518,319
2025-10-03	94.240	94.590	91.750	92.720	90.622	734,398
2025-10-02	97.450	98.790	93.610	94.240	92.108	1,326,713
2025-10-01	99.830	101.68	97.230	97.450	95.245	911,140
2025-09-30	100.70	101.92	98.570	100.48	98.206	807,628
2025-09-29	99.850	101.63	99.850	100.85	98.568	354,165
2025-09-26	100.80	101.30	98.860	99.800	97.542	595,209
2025-09-25	100.54	103.65	100.54	100.80	98.519	682,506
2025-09-24	102.61	103.04	100.14	101.51	99.213	482,991
2025-09-23	103.59	104.95	102.75	103.60	101.26	578,829
2025-09-22	104.35	105.00	103.10	103.59	101.25	334,626
2025-09-19	106.81	107.47	103.81	104.50	102.14	805,829
2025-09-18	106.01	107.23	104.45	106.52	104.11	323,487
2025-09-17	101.54	107.29	101.05	105.30	102.92	607,209
2025-09-16	100.40	102.83	99.880	101.93	99.624	502,898
2025-09-15	101.00	101.97	99.800	100.31	98.040	461,876
2025-09-12	101.43	102.54	100.09	101.00	98.715	599,879
2025-09-11	100.79	103.29	100.30	101.70	99.399	576,567
2025-09-10	99.200	101.72	98.980	100.79	98.509	413,510
2025-09-09	100.15	101.40	99.130	99.250	97.004	316,824
2025-09-08	102.29	103.15	99.130	100.15	97.884	504,657
2025-09-05	97.800	102.38	97.150	102.36	100.04	807,858
2025-09-04	97.570	98.530	95.950	97.500	95.294	511,386
2025-09-03	97.990	98.410	96.980	97.840	95.626	439,208
2025-09-02	97.990	98.000	95.900	98.000	95.782	684,271
2025-09-01	97.510	98.690	97.500	98.250	96.027	152,929
2025-08-29	99.720	102.26	97.900	97.900	95.685	961,158
2025-08-28	93.060	102.09	93.060	100.67	98.392	1,258,333
2025-08-27	90.990	92.920	90.680	92.920	90.817	1,220,015
2025-08-26	90.210	91.490	89.900	91.350	89.283	591,107
2025-08-25	89.190	91.630	89.190	91.000	88.941	788,338
2025-08-22	88.230	91.150	88.230	89.910	87.876	519,358
2025-08-21	88.150	89.150	87.060	87.920	85.931	600,026
2025-08-20	88.160	89.630	87.410	88.400	86.400	1,048,687
2025-08-19	93.100	93.100	87.400	87.650	85.667	1,451,209
2025-08-18	95.600	96.000	94.590	95.010	92.860	689,389
2025-08-15	93.520	95.680	93.520	95.600	93.437	305,119
2025-08-14	94.840	94.970	93.290	93.950	91.824	256,103
2025-08-13	93.730	95.160	93.700	94.840	92.694	155,468
2025-08-12	90.600	94.580	90.600	94.430	92.293	509,662
2025-08-11	93.960	94.380	90.450	90.610	88.560	413,002
2025-08-08	93.800	94.490	93.080	94.490	92.352	192,708
2025-08-07	93.910	95.350	93.620	93.750	91.629	228,386
2025-08-06	92.200	93.440	92.200	93.180	91.072	142,081

← NewerPage 5 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.