Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 98.600 | 100.71 | 97.590 | 99.230 | 92.161 | 447,451 |
| 2024-11-08 | 100.62 | 101.05 | 96.940 | 98.060 | 91.074 | 477,120 |
| 2024-11-07 | 102.05 | 103.46 | 100.10 | 100.63 | 93.461 | 397,597 |
| 2024-11-06 | 101.50 | 102.76 | 98.910 | 102.05 | 94.780 | 484,922 |
| 2024-11-05 | 100.81 | 102.86 | 100.59 | 102.61 | 95.300 | 229,590 |
| 2024-11-04 | 99.460 | 102.55 | 99.010 | 101.52 | 94.288 | 289,905 |
| 2024-11-01 | 101.11 | 102.34 | 98.480 | 99.000 | 91.947 | 397,099 |
| 2024-10-31 | 102.86 | 102.95 | 100.44 | 101.09 | 93.888 | 253,528 |
| 2024-10-30 | 101.90 | 103.68 | 101.90 | 103.13 | 95.783 | 154,247 |
| 2024-10-29 | 102.50 | 104.83 | 102.13 | 102.52 | 95.216 | 171,037 |
| 2024-10-28 | 100.22 | 103.47 | 100.22 | 103.09 | 95.746 | 595,988 |
| 2024-10-25 | 100.51 | 101.17 | 99.140 | 100.38 | 93.229 | 563,664 |
| 2024-10-24 | 100.00 | 101.25 | 99.580 | 100.50 | 93.340 | 318,309 |
| 2024-10-23 | 101.01 | 102.78 | 99.500 | 99.570 | 92.477 | 357,512 |
| 2024-10-22 | 102.50 | 102.85 | 101.18 | 102.20 | 94.919 | 385,988 |
| 2024-10-21 | 102.95 | 104.78 | 102.61 | 102.69 | 95.374 | 298,622 |
| 2024-10-18 | 102.99 | 103.80 | 102.14 | 102.95 | 95.616 | 405,254 |
| 2024-10-17 | 101.72 | 103.94 | 101.34 | 102.38 | 95.086 | 511,946 |
| 2024-10-16 | 98.610 | 102.75 | 98.610 | 102.75 | 95.430 | 473,040 |
| 2024-10-15 | 100.76 | 101.49 | 98.800 | 99.350 | 92.272 | 238,514 |
| 2024-10-14 | 98.000 | 100.82 | 98.000 | 99.800 | 92.690 | 855,663 |
| 2024-10-11 | 96.000 | 98.800 | 96.000 | 98.270 | 91.269 | 354,987 |
| 2024-10-10 | 95.700 | 97.410 | 95.400 | 96.950 | 90.043 | 262,199 |
| 2024-10-09 | 97.410 | 97.700 | 94.650 | 96.400 | 89.532 | 305,833 |
| 2024-10-08 | 98.170 | 98.400 | 97.700 | 97.700 | 90.740 | 183,628 |
| 2024-10-07 | 96.750 | 97.770 | 96.010 | 97.480 | 90.535 | 295,051 |
| 2024-10-04 | 97.150 | 97.290 | 94.510 | 96.800 | 89.904 | 695,884 |
| 2024-10-03 | 97.490 | 97.940 | 95.460 | 97.130 | 90.210 | 420,486 |
| 2024-10-02 | 98.000 | 100.45 | 97.620 | 97.940 | 90.963 | 338,550 |
| 2024-10-01 | 97.500 | 98.880 | 96.710 | 97.850 | 90.879 | 321,109 |
| 2024-09-30 | 99.100 | 99.830 | 97.020 | 97.470 | 90.526 | 340,494 |
| 2024-09-27 | 98.810 | 100.88 | 97.510 | 99.100 | 92.040 | 582,331 |
| 2024-09-26 | 98.120 | 99.340 | 97.480 | 98.380 | 91.371 | 433,745 |
| 2024-09-25 | 99.000 | 99.180 | 96.340 | 97.490 | 90.545 | 511,811 |
| 2024-09-24 | 98.000 | 100.68 | 97.020 | 98.600 | 91.576 | 524,613 |
| 2024-09-23 | 100.30 | 101.14 | 96.560 | 97.130 | 90.210 | 500,884 |
| 2024-09-20 | 107.51 | 107.82 | 98.810 | 100.50 | 93.340 | 1,020,811 |
| 2024-09-19 | 107.80 | 110.49 | 107.09 | 107.51 | 99.851 | 571,197 |
| 2024-09-18 | 107.90 | 108.80 | 106.80 | 107.05 | 99.424 | 243,994 |
| 2024-09-17 | 106.84 | 108.59 | 106.34 | 108.07 | 100.37 | 287,351 |
| 2024-09-16 | 106.01 | 107.84 | 106.01 | 106.62 | 99.024 | 226,900 |
| 2024-09-13 | 103.77 | 107.15 | 103.77 | 106.52 | 98.931 | 344,396 |
| 2024-09-12 | 103.40 | 104.89 | 102.79 | 104.35 | 96.916 | 375,743 |
| 2024-09-11 | 101.20 | 104.15 | 101.13 | 103.58 | 96.201 | 639,140 |
| 2024-09-10 | 101.03 | 102.23 | 99.320 | 101.74 | 94.492 | 481,370 |
| 2024-09-09 | 101.02 | 102.40 | 100.59 | 100.93 | 93.740 | 200,739 |
| 2024-09-06 | 104.05 | 104.45 | 100.30 | 101.01 | 93.814 | 627,234 |
| 2024-09-05 | 104.20 | 104.45 | 102.17 | 104.05 | 96.637 | 616,217 |
| 2024-09-04 | 103.15 | 104.41 | 102.25 | 102.98 | 95.644 | 802,363 |
| 2024-09-03 | 102.90 | 104.77 | 101.85 | 103.69 | 96.303 | 703,523 |
| 2024-09-02 | 103.01 | 103.18 | 100.89 | 102.70 | 95.384 | 425,330 |
| 2024-08-30 | 104.63 | 107.25 | 102.31 | 104.00 | 96.591 | 790,319 |
| 2024-08-29 | 106.65 | 108.16 | 104.09 | 104.55 | 97.102 | 482,050 |
| 2024-08-28 | 107.93 | 107.97 | 105.94 | 106.54 | 98.950 | 251,737 |
| 2024-08-27 | 107.09 | 108.59 | 106.82 | 107.00 | 99.377 | 203,544 |
| 2024-08-26 | 108.01 | 110.60 | 106.72 | 107.67 | 99.999 | 725,758 |
| 2024-08-23 | 108.36 | 109.24 | 106.23 | 107.51 | 99.851 | 1,000,214 |
| 2024-08-22 | 106.52 | 108.82 | 106.20 | 107.70 | 100.03 | 499,264 |
| 2024-08-21 | 107.00 | 108.17 | 106.07 | 106.42 | 98.839 | 477,691 |
| 2024-08-20 | 108.37 | 108.91 | 106.99 | 107.43 | 99.777 | 300,080 |
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.