XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 7,845.00
-225.00 (-2.79%)
At close: Feb 27, 2026
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,030.00 | 8,065.00 | 7,840.00 | 7,845.00 | 7,845.00 | -2.79% | 4,798 |
| Feb 26, 2026 | 8,170.00 | 8,305.00 | 7,880.00 | 8,070.00 | 8,070.00 | -0.98% | 10,186 |
| Feb 25, 2026 | 8,190.00 | 8,240.00 | 7,950.00 | 8,150.00 | 8,150.00 | 0.43% | 45,445 |
| Feb 24, 2026 | 7,855.00 | 8,130.00 | 7,780.00 | 8,115.00 | 8,115.00 | 4.04% | 111,116 |
| Feb 23, 2026 | 8,255.00 | 8,255.00 | 7,755.00 | 7,800.00 | 7,800.00 | -5.57% | 19,253 |
| Feb 20, 2026 | 7,705.00 | 8,285.00 | 7,680.00 | 8,260.00 | 8,260.00 | 7.55% | 39,747 |
| Feb 19, 2026 | 7,250.00 | 7,705.00 | 7,240.00 | 7,680.00 | 7,680.00 | 5.93% | 42,544 |
| Feb 18, 2026 | 7,420.00 | 7,430.00 | 7,115.00 | 7,250.00 | 7,250.00 | -1.16% | 10,400 |
| Feb 13, 2026 | 7,210.00 | 7,370.00 | 6,890.00 | 7,335.00 | 7,335.00 | 0.20% | 27,752 |
| Feb 12, 2026 | 7,435.00 | 7,505.00 | 7,185.00 | 7,320.00 | 7,320.00 | -2.33% | 6,899 |
| Feb 11, 2026 | 7,405.00 | 7,650.00 | 7,305.00 | 7,495.00 | 7,495.00 | 1.42% | 33,461 |
| Feb 10, 2026 | 7,450.00 | 7,595.00 | 7,245.00 | 7,390.00 | 7,390.00 | -1.86% | 134,114 |
| Feb 9, 2026 | 7,100.00 | 7,570.00 | 7,100.00 | 7,530.00 | 7,530.00 | 6.28% | 8,477 |
| Feb 6, 2026 | 6,960.00 | 7,150.00 | 6,955.00 | 7,085.00 | 7,085.00 | 0.93% | 18,084 |
| Feb 5, 2026 | 7,040.00 | 7,195.00 | 6,915.00 | 7,020.00 | 7,020.00 | -0.92% | 17,534 |
| Feb 4, 2026 | 7,345.00 | 7,400.00 | 6,960.00 | 7,085.00 | 7,085.00 | -2.95% | 26,216 |
| Feb 3, 2026 | 7,500.00 | 7,645.00 | 7,265.00 | 7,300.00 | 7,300.00 | -1.35% | 27,162 |
| Feb 2, 2026 | 7,410.00 | 7,520.00 | 7,210.00 | 7,400.00 | 7,400.00 | 1.44% | 70,212 |
| Jan 30, 2026 | 7,480.00 | 7,590.00 | 7,185.00 | 7,295.00 | 7,295.00 | -3.44% | 25,946 |
| Jan 29, 2026 | 7,800.00 | 7,970.00 | 7,365.00 | 7,555.00 | 7,555.00 | -3.39% | 29,979 |
| Jan 28, 2026 | 7,760.00 | 7,900.00 | 7,600.00 | 7,820.00 | 7,820.00 | 2.22% | 46,120 |
| Jan 27, 2026 | 7,620.00 | 7,870.00 | 7,595.00 | 7,650.00 | 7,650.00 | 1.39% | 33,035 |
| Jan 26, 2026 | 7,535.00 | 7,725.00 | 7,445.00 | 7,545.00 | 7,545.00 | 0.07% | 75,762 |
| Jan 23, 2026 | 7,415.00 | 7,575.00 | 7,315.00 | 7,540.00 | 7,540.00 | 2.45% | 153,639 |
| Jan 22, 2026 | 7,230.00 | 7,640.00 | 7,215.00 | 7,360.00 | 7,360.00 | 1.87% | 232,708 |
| Jan 21, 2026 | 6,880.00 | 7,250.00 | 6,880.00 | 7,225.00 | 7,225.00 | 5.40% | 120,251 |
| Jan 20, 2026 | 6,510.00 | 6,900.00 | 6,420.00 | 6,855.00 | 6,855.00 | 4.66% | 80,032 |
| Jan 19, 2026 | 6,565.00 | 6,660.00 | 6,280.00 | 6,550.00 | 6,550.00 | -0.15% | 3,660 |
| Jan 16, 2026 | 6,545.00 | 6,625.00 | 6,475.00 | 6,560.00 | 6,560.00 | -0.15% | 21,252 |
| Jan 15, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.08% | 25,032 |
| Jan 14, 2026 | 6,440.00 | 6,625.00 | 6,440.00 | 6,565.00 | 6,565.00 | 1.78% | 32,119 |
| Jan 13, 2026 | 6,485.00 | 6,605.00 | 6,425.00 | 6,450.00 | 6,450.00 | -1.53% | 24,321 |
| Jan 12, 2026 | 6,570.00 | 6,605.00 | 6,405.00 | 6,550.00 | 6,550.00 | -0.15% | 33,015 |
| Jan 9, 2026 | 6,560.00 | 6,700.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.46% | 54,380 |
| Jan 8, 2026 | 6,470.00 | 6,550.00 | 6,365.00 | 6,530.00 | 6,530.00 | 0.77% | 19,768 |
| Jan 7, 2026 | 6,560.00 | 6,565.00 | 6,320.00 | 6,480.00 | 6,480.00 | 0.39% | 28,318 |
| Jan 6, 2026 | 6,600.00 | 6,715.00 | 6,435.00 | 6,455.00 | 6,455.00 | -1.97% | 48,073 |
| Jan 5, 2026 | 6,295.00 | 6,645.00 | 6,190.00 | 6,585.00 | 6,585.00 | 5.02% | 78,418 |
| Jan 2, 2026 | 6,295.00 | 6,450.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.79% | 29,830 |
| Dec 30, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,320.00 | 6,320.00 | 1.20% | 34,366 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,215.00 | 6,245.00 | 6,245.00 | -2.73% | 63,832 |
| Dec 26, 2025 | 6,350.00 | 6,450.00 | 6,155.00 | 6,420.00 | 6,420.00 | 2.39% | 15,325 |
| Dec 24, 2025 | 6,600.00 | 6,600.00 | 6,155.00 | 6,270.00 | 6,270.00 | 0.56% | 15,919 |
| Dec 23, 2025 | 6,315.00 | 6,370.00 | 6,210.00 | 6,235.00 | 6,235.00 | 0.40% | 96,345 |
| Dec 22, 2025 | 6,500.00 | 6,580.00 | 6,120.00 | 6,210.00 | 6,210.00 | -0.40% | 223,191 |
| Dec 19, 2025 | 6,100.00 | 6,285.00 | 6,095.00 | 6,235.00 | 6,235.00 | 2.30% | 225,145 |
| Dec 18, 2025 | 6,010.00 | 6,200.00 | 6,010.00 | 6,095.00 | 6,095.00 | -1.69% | 62,011 |
| Dec 17, 2025 | 6,435.00 | 6,435.00 | 6,160.00 | 6,200.00 | 6,200.00 | -3.95% | 38,037 |
| Dec 16, 2025 | 6,680.00 | 6,745.00 | 6,435.00 | 6,455.00 | 6,455.00 | -4.79% | 94,223 |
| Dec 15, 2025 | 6,695.00 | 6,830.00 | 6,680.00 | 6,780.00 | 6,780.00 | 1.27% | 15,173 |