Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 81.210 | 82.750 | 80.520 | 82.750 | 80.878 | 439,069 |
| 2025-02-10 | 80.200 | 81.960 | 80.200 | 81.380 | 79.539 | 452,345 |
| 2025-02-07 | 81.010 | 82.370 | 79.860 | 80.750 | 78.923 | 169,068 |
| 2025-02-06 | 79.810 | 82.350 | 79.760 | 81.340 | 79.499 | 359,200 |
| 2025-02-05 | 80.500 | 81.390 | 79.500 | 80.710 | 78.884 | 220,923 |
| 2025-02-04 | 80.800 | 81.630 | 78.810 | 80.350 | 78.532 | 404,279 |
| 2025-02-03 | 79.990 | 80.710 | 77.590 | 80.710 | 78.884 | 202,287 |
| 2025-01-31 | 81.600 | 82.060 | 79.180 | 79.800 | 77.994 | 229,217 |
| 2025-01-30 | 77.720 | 83.050 | 77.710 | 82.000 | 80.145 | 710,748 |
| 2025-01-29 | 77.680 | 78.400 | 77.560 | 77.720 | 75.961 | 173,890 |
| 2025-01-28 | 77.770 | 78.410 | 76.440 | 77.680 | 75.922 | 311,435 |
| 2025-01-27 | 74.990 | 77.520 | 74.500 | 77.010 | 75.267 | 333,413 |
| 2025-01-24 | 72.960 | 75.980 | 72.960 | 75.500 | 73.792 | 756,401 |
| 2025-01-23 | 71.800 | 73.380 | 71.020 | 71.520 | 69.902 | 237,671 |
| 2025-01-22 | 70.000 | 72.200 | 68.700 | 71.720 | 70.097 | 934,160 |
| 2025-01-21 | 72.330 | 72.810 | 65.760 | 69.050 | 67.488 | 1,586,080 |
| 2025-01-20 | 71.120 | 74.790 | 70.980 | 72.340 | 70.703 | 272,017 |
| 2025-01-17 | 71.100 | 73.200 | 71.100 | 72.150 | 70.517 | 187,945 |
| 2025-01-16 | 71.400 | 72.810 | 70.530 | 71.690 | 70.068 | 242,026 |
| 2025-01-15 | 68.310 | 71.600 | 68.310 | 71.400 | 69.784 | 444,557 |
| 2025-01-14 | 70.200 | 70.420 | 67.440 | 68.620 | 67.067 | 327,875 |
| 2025-01-13 | 68.130 | 70.240 | 67.290 | 69.460 | 67.888 | 512,624 |
| 2025-01-10 | 67.110 | 68.710 | 66.720 | 68.180 | 66.637 | 598,954 |
| 2025-01-09 | 67.010 | 67.380 | 66.410 | 67.000 | 65.484 | 116,936 |
| 2025-01-08 | 68.440 | 68.860 | 66.300 | 67.010 | 65.494 | 671,869 |
| 2025-01-07 | 70.220 | 71.120 | 68.120 | 68.390 | 66.843 | 645,882 |
| 2025-01-06 | 71.100 | 72.200 | 69.600 | 69.830 | 68.250 | 655,832 |
| 2025-01-03 | 72.590 | 72.790 | 70.700 | 70.700 | 69.100 | 372,577 |
| 2025-01-02 | 73.560 | 74.440 | 71.360 | 72.210 | 70.576 | 241,349 |
| 2024-12-30 | 74.000 | 74.370 | 72.800 | 73.310 | 71.651 | 299,682 |
| 2024-12-27 | 75.000 | 75.560 | 74.040 | 74.040 | 72.365 | 193,425 |
| 2024-12-26 | 74.000 | 75.530 | 73.780 | 74.760 | 73.068 | 323,145 |
| 2024-12-23 | 74.010 | 75.170 | 72.730 | 74.490 | 72.804 | 510,211 |
| 2024-12-20 | 74.150 | 74.770 | 72.910 | 74.660 | 72.971 | 771,739 |
| 2024-12-19 | 74.060 | 75.690 | 72.840 | 74.150 | 72.472 | 633,891 |
| 2024-12-18 | 79.830 | 79.830 | 73.690 | 73.890 | 72.218 | 775,266 |
| 2024-12-17 | 77.900 | 80.760 | 77.550 | 78.990 | 77.203 | 713,503 |
| 2024-12-16 | 78.460 | 80.120 | 76.910 | 77.920 | 76.157 | 640,650 |
| 2024-12-13 | 78.400 | 80.980 | 78.310 | 79.220 | 77.427 | 577,672 |
| 2024-12-12 | 77.200 | 78.870 | 76.510 | 78.060 | 76.294 | 693,865 |
| 2024-12-11 | 78.300 | 79.360 | 75.470 | 78.900 | 77.115 | 1,357,403 |
| 2024-12-10 | 77.500 | 78.380 | 76.140 | 78.100 | 76.333 | 451,200 |
| 2024-12-09 | 82.000 | 84.100 | 81.350 | 81.350 | 79.509 | 291,521 |
| 2024-12-06 | 81.500 | 81.640 | 80.000 | 81.640 | 75.824 | 1,017,781 |
| 2024-12-05 | 81.500 | 83.570 | 79.820 | 81.350 | 75.555 | 973,742 |
| 2024-12-04 | 81.250 | 81.980 | 80.150 | 81.040 | 75.267 | 411,810 |
| 2024-12-03 | 83.970 | 84.690 | 80.990 | 81.070 | 75.295 | 1,021,625 |
| 2024-12-02 | 82.220 | 84.930 | 81.160 | 83.900 | 77.923 | 1,021,071 |
| 2024-11-29 | 84.610 | 85.870 | 79.520 | 82.210 | 76.353 | 1,718,056 |
| 2024-11-28 | 89.000 | 90.000 | 83.110 | 83.550 | 77.598 | 741,463 |
| 2024-11-27 | 92.890 | 93.980 | 87.840 | 88.960 | 82.622 | 951,162 |
| 2024-11-26 | 92.210 | 94.390 | 92.120 | 93.010 | 86.384 | 481,871 |
| 2024-11-25 | 91.920 | 92.990 | 90.950 | 92.210 | 85.641 | 384,525 |
| 2024-11-22 | 91.090 | 93.500 | 90.360 | 91.920 | 85.372 | 285,924 |
| 2024-11-21 | 91.750 | 91.900 | 89.740 | 90.160 | 83.737 | 1,016,945 |
| 2024-11-19 | 96.820 | 97.450 | 95.410 | 96.000 | 89.161 | 517,590 |
| 2024-11-18 | 97.110 | 98.370 | 95.940 | 96.920 | 90.015 | 227,399 |
| 2024-11-14 | 97.200 | 98.890 | 96.190 | 97.120 | 90.201 | 249,817 |
| 2024-11-13 | 97.870 | 98.150 | 96.250 | 97.270 | 90.340 | 352,617 |
| 2024-11-12 | 100.00 | 100.05 | 96.730 | 96.900 | 89.997 | 488,207 |
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.