XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 6,675.00
+20.00 (0.30%)
Last updated: Jul 24, 2026, 3:33 PM BRT
BCBA:XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,735.00 | 6,850.00 | 6,625.00 | 6,655.00 | 6,655.00 | -1.48% | 21,864 |
| Jul 22, 2026 | 6,615.00 | 6,810.00 | 6,615.00 | 6,755.00 | 6,755.00 | 2.74% | 12,563 |
| Jul 21, 2026 | 6,635.00 | 6,635.00 | 6,440.00 | 6,575.00 | 6,575.00 | - | 11,778 |
| Jul 20, 2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,575.00 | 6,575.00 | 0.23% | 10,998 |
| Jul 17, 2026 | 6,420.00 | 6,650.00 | 6,375.00 | 6,560.00 | 6,560.00 | 0.92% | 12,834 |
| Jul 16, 2026 | 6,580.00 | 6,580.00 | 6,425.00 | 6,500.00 | 6,500.00 | -1.14% | 8,771 |
| Jul 15, 2026 | 6,575.00 | 6,675.00 | 6,485.00 | 6,575.00 | 6,575.00 | 0.31% | 13,130 |
| Jul 14, 2026 | 6,495.00 | 6,575.00 | 6,435.00 | 6,555.00 | 6,555.00 | 2.10% | 18,866 |
| Jul 13, 2026 | 6,590.00 | 6,650.00 | 6,395.00 | 6,420.00 | 6,420.00 | -2.73% | 13,919 |
| Jul 10, 2026 | 6,650.00 | 6,705.00 | 6,585.00 | 6,600.00 | 6,600.00 | 8.46% | 42,740 |
| Jul 8, 2026 | 6,310.00 | 6,310.00 | 5,975.00 | 6,085.00 | 6,085.00 | -2.87% | 34,915 |
| Jul 7, 2026 | 6,470.00 | 6,495.00 | 6,250.00 | 6,265.00 | 6,265.00 | -2.19% | 11,331 |
| Jul 6, 2026 | 6,400.00 | 6,500.00 | 6,270.00 | 6,405.00 | 6,405.00 | 0.87% | 89,280 |
| Jul 3, 2026 | 6,325.00 | 6,450.00 | 6,165.00 | 6,350.00 | 6,350.00 | 0.40% | 797 |
| Jul 2, 2026 | 6,455.00 | 6,550.00 | 6,320.00 | 6,325.00 | 6,325.00 | - | 25,694 |
| Jul 1, 2026 | 6,380.00 | 6,490.00 | 6,320.00 | 6,325.00 | 6,325.00 | -0.08% | 17,171 |
| Jun 30, 2026 | 6,290.00 | 6,370.00 | 6,220.00 | 6,330.00 | 6,330.00 | 0.48% | 10,308 |
| Jun 29, 2026 | 6,200.00 | 6,385.00 | 6,175.00 | 6,300.00 | 6,300.00 | 2.11% | 24,294 |
| Jun 26, 2026 | 6,110.00 | 6,225.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.40% | 29,707 |
| Jun 25, 2026 | 6,135.00 | 6,250.00 | 6,035.00 | 6,085.00 | 6,085.00 | 1.08% | 121,569 |
| Jun 24, 2026 | 6,000.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | -1.55% | 26,477 |
| Jun 23, 2026 | 6,025.00 | 6,130.00 | 5,995.00 | 6,115.00 | 6,115.00 | 0.25% | 10,280 |
| Jun 22, 2026 | 5,865.00 | 6,110.00 | 5,865.00 | 6,100.00 | 6,100.00 | 4.90% | 46,903 |
| Jun 19, 2026 | 5,800.00 | 5,950.00 | 5,680.00 | 5,815.00 | 5,815.00 | -0.09% | 4,036 |
| Jun 18, 2026 | 5,800.00 | 5,860.00 | 5,705.00 | 5,820.00 | 5,820.00 | 0.26% | 18,460 |
| Jun 17, 2026 | 5,885.00 | 6,050.00 | 5,785.00 | 5,805.00 | 5,805.00 | -1.36% | 22,044 |
| Jun 16, 2026 | 5,960.00 | 5,960.00 | 5,830.00 | 5,885.00 | 5,885.00 | -1.67% | 15,158 |
| Jun 12, 2026 | 5,930.00 | 6,030.00 | 5,870.00 | 5,985.00 | 5,985.00 | 2.57% | 29,999 |
| Jun 11, 2026 | 5,665.00 | 5,855.00 | 5,545.00 | 5,835.00 | 5,835.00 | 3.00% | 101,723 |
| Jun 10, 2026 | 5,730.00 | 5,820.00 | 5,620.00 | 5,665.00 | 5,665.00 | -2.96% | 49,875 |
| Jun 9, 2026 | 5,880.00 | 5,980.00 | 5,780.00 | 5,910.00 | 5,837.64 | 2.43% | 79,203 |
| Jun 8, 2026 | 5,800.00 | 5,830.00 | 5,715.00 | 5,770.00 | 5,699.35 | -0.60% | 33,671 |
| Jun 5, 2026 | 5,930.00 | 6,025.00 | 5,780.00 | 5,805.00 | 5,733.93 | -1.86% | 41,350 |
| Jun 4, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,915.00 | 5,842.58 | -0.08% | 95,340 |
| Jun 3, 2026 | 6,020.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,847.52 | -3.19% | 104,492 |
| Jun 2, 2026 | 6,190.00 | 6,220.00 | 6,050.00 | 6,115.00 | 6,040.13 | -1.29% | 94,227 |
| Jun 1, 2026 | 6,190.00 | 6,240.00 | 6,100.00 | 6,195.00 | 6,119.15 | -0.24% | 14,581 |
| May 29, 2026 | 6,205.00 | 6,275.00 | 6,140.00 | 6,210.00 | 6,133.97 | -1.51% | 11,453 |
| May 28, 2026 | 6,305.00 | 6,375.00 | 6,245.00 | 6,305.00 | 6,227.80 | -1.18% | 21,450 |
| May 27, 2026 | 6,460.00 | 6,530.00 | 6,340.00 | 6,380.00 | 6,301.89 | -0.39% | 10,020 |
| May 26, 2026 | 6,360.00 | 6,415.00 | 6,265.00 | 6,405.00 | 6,326.58 | 2.56% | 5,830 |
| May 22, 2026 | 6,620.00 | 6,620.00 | 6,220.00 | 6,245.00 | 6,168.54 | -5.59% | 25,750 |
| May 21, 2026 | 6,535.00 | 6,770.00 | 6,430.00 | 6,615.00 | 6,534.01 | 0.76% | 40,148 |
| May 20, 2026 | 6,265.00 | 6,620.00 | 6,265.00 | 6,565.00 | 6,484.62 | 5.80% | 52,712 |
| May 19, 2026 | 6,270.00 | 6,330.00 | 6,065.00 | 6,205.00 | 6,129.03 | -2.67% | 117,088 |
| May 18, 2026 | 6,495.00 | 6,600.00 | 6,290.00 | 6,375.00 | 6,296.95 | -1.70% | 10,045 |
| May 15, 2026 | 6,435.00 | 6,530.00 | 6,380.00 | 6,485.00 | 6,405.60 | -0.69% | 5,224 |
| May 14, 2026 | 6,570.00 | 6,715.00 | 6,520.00 | 6,530.00 | 6,450.05 | 1.56% | 13,973 |
| May 13, 2026 | 6,825.00 | 6,830.00 | 6,405.00 | 6,430.00 | 6,351.27 | -6.47% | 9,756 |
| May 12, 2026 | 6,840.00 | 6,925.00 | 6,725.00 | 6,875.00 | 6,790.82 | -0.22% | 9,273 |