Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	91.510	93.190	91.110	92.400	90.309	161,472
2025-08-04	90.990	92.490	90.670	92.490	90.397	186,183
2025-08-01	90.270	93.190	89.440	90.300	88.257	151,373
2025-07-31	91.510	91.930	90.320	90.620	88.569	94,494
2025-07-30	91.110	92.000	90.450	92.000	89.918	180,435
2025-07-29	92.000	92.000	90.400	91.050	88.990	395,536
2025-07-28	92.800	92.800	90.220	91.190	89.127	240,130
2025-07-25	91.550	92.800	91.360	91.710	89.635	133,512
2025-07-24	94.180	94.180	91.740	92.100	90.016	148,443
2025-07-23	94.420	94.480	93.200	93.900	91.775	201,915
2025-07-22	95.560	96.150	93.820	93.950	91.824	141,618
2025-07-21	95.200	95.820	94.030	94.450	92.313	459,254
2025-07-18	100.20	100.51	95.400	95.750	93.583	878,185
2025-07-17	101.51	102.32	99.570	100.20	97.933	1,038,931
2025-07-16	101.02	102.37	100.25	102.13	99.819	444,283
2025-07-15	100.41	101.65	100.11	101.01	98.724	259,679
2025-07-14	101.25	101.75	100.03	100.40	98.128	223,357
2025-07-11	103.30	103.58	101.10	101.24	98.949	379,744
2025-07-10	105.28	105.63	101.80	103.19	100.86	532,452
2025-07-09	105.35	106.13	105.00	105.37	102.99	220,943
2025-07-08	106.01	107.38	105.01	105.30	102.92	319,689
2025-07-07	106.75	107.29	105.99	106.89	104.47	614,814
2025-07-04	105.31	107.18	105.30	106.01	103.61	75,389
2025-07-03	105.72	107.89	105.09	105.61	103.22	489,648
2025-07-02	108.53	108.57	105.65	105.71	103.32	463,221
2025-07-01	108.31	110.25	107.89	108.49	106.04	460,929
2025-06-30	107.50	109.66	107.28	109.56	107.08	276,530
2025-06-27	106.26	108.43	105.91	108.21	105.76	363,332
2025-06-26	106.50	107.84	106.13	106.75	104.33	425,025
2025-06-25	105.65	108.46	105.65	107.20	104.77	538,560
2025-06-24	105.51	108.56	105.51	106.01	103.61	471,744
2025-06-23	105.98	106.62	103.88	106.27	103.87	502,911
2025-06-20	109.50	109.50	107.07	107.15	104.73	336,419
2025-06-18	109.50	110.20	108.30	109.48	107.00	439,989
2025-06-17	110.30	110.36	108.23	110.10	107.61	359,643
2025-06-16	109.50	111.97	109.36	110.28	107.78	276,486
2025-06-13	109.25	110.85	108.52	108.52	106.06	547,074
2025-06-12	110.20	111.01	108.66	110.22	107.73	1,080,117
2025-06-11	111.10	114.29	109.95	113.85	111.27	1,014,636
2025-06-10	109.30	112.27	109.30	111.22	108.70	299,047
2025-06-09	109.70	110.80	108.24	108.76	106.30	436,201
2025-06-06	110.90	111.50	108.97	110.06	107.57	400,888
2025-06-05	110.40	111.29	109.55	110.92	108.41	989,620
2025-06-04	111.54	114.29	109.35	109.41	106.93	518,288
2025-06-03	109.95	110.86	108.09	109.34	106.87	786,417
2025-06-02	111.08	111.75	109.23	109.91	107.42	325,434
2025-05-30	109.77	111.31	108.86	111.31	108.79	533,924
2025-05-29	110.76	111.34	108.88	109.77	107.29	645,105
2025-05-28	110.00	111.75	109.80	110.76	108.25	423,379
2025-05-27	106.70	109.00	106.66	108.58	106.12	497,169
2025-05-26	105.40	107.10	105.40	106.22	103.82	188,218
2025-05-23	105.10	106.82	103.23	105.70	103.31	895,232
2025-05-22	106.00	107.05	104.71	106.30	103.89	1,088,124
2025-05-21	105.81	112.19	104.52	105.42	103.03	1,109,396
2025-05-20	105.00	106.56	102.80	104.10	101.74	896,120
2025-05-19	105.98	106.17	104.04	104.60	102.23	1,026,194
2025-05-16	105.70	106.45	104.76	106.01	103.61	726,672
2025-05-15	105.55	106.79	105.06	105.94	103.54	770,387
2025-05-14	103.70	107.00	102.70	105.56	103.17	818,733
2025-05-13	101.95	104.64	101.45	103.79	101.44	527,476

← NewerPage 6 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.