Xp Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	152.58	153.00	145.35	146.36	146.36	1,968,929
2026-10-21	159.90	160.71	152.58	154.82	154.82	1,043,975
2026-10-20	155.66	158.90	152.60	158.90	158.90	1,286,181
2026-10-19	149.66	155.76	149.66	151.22	151.22	1,480,780
2026-10-16	155.38	155.38	147.35	149.66	149.66	1,283,277
2026-10-15	153.00	154.50	148.06	153.50	153.50	1,460,349
2026-10-14	156.18	156.92	150.56	153.10	153.10	1,636,607
2026-10-13	159.00	161.74	156.32	157.00	157.00	1,469,646
2026-10-09	154.10	160.00	153.86	160.00	160.00	1,218,014
2026-10-08	147.97	154.23	146.63	152.57	152.57	1,709,529
2026-10-07	146.70	151.02	146.23	146.66	146.66	1,401,267
2026-10-06	140.00	147.40	138.46	147.02	147.02	2,190,977
2026-10-05	122.50	144.65	122.50	139.61	139.61	5,122,838
2026-10-02	111.30	113.33	107.85	112.20	112.20	2,014,267
2026-10-01	108.71	111.21	106.72	110.50	110.50	2,223,804
2026-09-30	107.50	110.84	106.09	108.70	108.70	1,734,575
2026-09-29	106.86	106.95	104.56	106.39	106.39	1,077,187
2026-09-28	106.10	107.30	103.82	105.80	105.80	1,109,521
2026-09-25	106.30	108.00	103.75	106.10	106.10	1,029,249
2026-09-24	108.80	108.80	105.35	107.81	107.81	992,246
2026-09-23	108.00	110.56	107.09	108.80	108.80	1,139,731
2026-09-22	106.30	108.51	103.85	108.39	108.39	1,457,652

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.