Xp Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 97.920 | 98.230 | 96.550 | 97.560 | 95.352 | 292,384 |
| 2025-11-03 | 96.820 | 98.830 | 96.820 | 98.130 | 95.910 | 218,382 |
| 2025-10-31 | 96.600 | 97.880 | 96.320 | 97.230 | 95.030 | 181,142 |
| 2025-10-30 | 96.330 | 98.480 | 96.330 | 96.500 | 94.316 | 182,441 |
| 2025-10-29 | 95.200 | 99.000 | 94.910 | 97.980 | 95.763 | 573,905 |
| 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 |
← NewerPage 5 of 5 · 249 trading days
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.