Xp Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	100.70	102.43	100.17	101.49	99.194	468,799
2025-05-09	99.950	101.39	99.500	100.70	98.421	488,440
2025-05-08	90.570	99.990	90.570	99.990	97.727	1,207,326
2025-05-07	90.500	91.350	89.130	91.240	89.175	251,191
2025-05-06	90.000	92.130	90.000	90.390	88.345	191,886
2025-05-05	90.970	91.710	90.170	90.500	88.452	261,042
2025-05-02	91.300	92.210	90.420	92.210	90.123	336,926
2025-04-30	90.900	91.790	89.290	91.790	89.713	290,957
2025-04-29	91.500	92.740	90.650	90.650	88.599	288,735
2025-04-28	90.550	91.970	90.350	91.700	89.625	354,729
2025-04-25	88.500	91.140	87.780	90.780	88.726	567,515
2025-04-24	85.900	88.850	84.940	88.830	86.820	1,194,056
2025-04-23	84.530	86.990	83.880	86.300	84.347	698,539
2025-04-22	80.700	83.080	79.300	83.000	81.122	335,503
2025-04-17	81.000	82.000	79.790	81.000	79.167	622,742
2025-04-16	81.000	81.700	79.740	80.330	78.512	449,643
2025-04-15	80.940	81.970	80.130	81.080	79.245	334,483
2025-04-14	78.800	81.130	78.760	80.310	78.493	273,965
2025-04-11	77.130	79.550	75.800	78.800	77.017	465,642
2025-04-10	79.200	79.200	74.610	76.060	74.339	638,390
2025-04-09	76.000	79.700	74.160	78.950	77.164	1,136,647
2025-04-08	78.000	79.280	75.830	76.800	75.062	1,315,177
2025-04-07	73.860	77.790	72.240	74.800	73.107	726,435
2025-04-04	78.500	79.470	74.640	75.510	73.801	1,192,804
2025-04-03	78.900	80.910	77.590	80.150	78.336	721,024
2025-04-02	79.920	80.600	78.660	79.990	78.180	373,719
2025-04-01	79.370	81.240	78.680	80.110	78.297	960,198
2025-03-31	83.950	83.950	78.540	78.870	77.085	1,161,706
2025-03-28	83.500	85.700	82.100	85.420	83.487	1,013,438
2025-03-27	84.800	86.180	84.100	84.100	82.197	756,890
2025-03-26	83.500	85.090	83.000	84.750	82.832	621,808
2025-03-25	85.020	86.390	82.500	83.930	82.031	769,467
2025-03-24	86.300	86.880	84.900	84.900	82.979	446,031
2025-03-21	86.000	87.760	85.900	86.020	84.074	584,499
2025-03-20	88.500	88.500	85.980	87.000	85.031	400,938
2025-03-19	86.400	89.890	86.100	88.500	86.497	402,222
2025-03-18	89.560	90.990	86.570	86.650	84.689	728,067
2025-03-17	84.070	88.560	84.070	88.500	86.497	661,943
2025-03-14	80.890	84.830	80.690	84.490	82.578	917,571
2025-03-13	81.170	82.820	79.550	80.950	79.118	1,163,436
2025-03-12	86.260	86.700	79.190	81.950	80.096	1,616,980
2025-03-11	88.800	88.800	85.590	87.160	85.188	259,451
2025-03-10	87.910	89.370	87.910	88.630	86.625	418,727
2025-03-07	84.150	89.240	83.540	88.990	86.976	477,946
2025-03-06	81.850	84.420	81.700	84.150	82.246	293,500
2025-03-05	83.080	83.200	81.570	82.000	80.145	103,164
2025-02-28	84.110	84.810	82.450	82.600	80.731	300,069
2025-02-27	84.180	86.670	83.850	84.110	82.207	386,526
2025-02-26	85.110	86.790	84.610	84.880	82.959	238,153
2025-02-25	83.800	85.510	83.500	84.970	83.047	365,135
2025-02-24	84.590	85.480	83.360	83.830	81.933	483,665
2025-02-21	85.500	86.390	83.570	84.000	82.099	553,444
2025-02-20	84.100	87.660	84.100	86.000	84.054	844,031
2025-02-19	85.000	86.990	82.820	84.450	82.539	1,100,410
2025-02-18	83.830	86.240	82.800	84.910	82.989	1,196,729
2025-02-17	84.200	86.200	82.880	83.700	81.806	317,686
2025-02-14	82.040	85.880	82.040	84.200	82.295	709,056
2025-02-13	82.000	83.270	81.110	82.040	80.184	364,530
2025-02-12	82.750	82.750	80.030	81.810	79.959	542,663
2025-02-11	81.210	82.750	80.520	82.750	80.878	439,069

← NewerPage 7 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.