XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 5,775.00
-150.00 (-2.53%)
At close: Nov 2, 2026
BCBA:XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,945.00 | 6,160.00 | 5,760.00 | 5,775.00 | 5,775.00 | -2.53% | 99,778 |
| Oct 30, 2026 | 6,035.00 | 6,060.00 | 5,910.00 | 5,925.00 | 5,925.00 | -4.74% | 82,749 |
| Oct 29, 2026 | 6,600.00 | 6,600.00 | 6,160.00 | 6,220.00 | 6,220.00 | -6.61% | 259,784 |
| Oct 28, 2026 | 6,590.00 | 6,695.00 | 6,415.00 | 6,660.00 | 6,660.00 | 0.53% | 243,501 |
| Oct 27, 2026 | 6,735.00 | 6,965.00 | 6,590.00 | 6,625.00 | 6,625.00 | -0.45% | 725,471 |
| Oct 26, 2026 | 6,500.00 | 7,500.00 | 6,045.00 | 6,655.00 | 6,655.00 | -47.22% | 2,527,262 |
| Oct 23, 2026 | 12,070.00 | 12,670.00 | 11,920.00 | 12,610.00 | 12,610.00 | 5.17% | 48,076 |
| Oct 22, 2026 | 12,390.00 | 12,560.00 | 11,850.00 | 11,990.00 | 11,990.00 | -3.54% | 27,743 |
| Oct 21, 2026 | 12,700.00 | 12,710.00 | 12,350.00 | 12,430.00 | 12,430.00 | -3.12% | 12,634 |
| Oct 20, 2026 | 12,340.00 | 12,910.00 | 12,310.00 | 12,830.00 | 12,830.00 | 4.91% | 13,310 |
| Oct 19, 2026 | 12,170.00 | 12,500.00 | 12,130.00 | 12,230.00 | 12,230.00 | 3.47% | 24,851 |
| Oct 16, 2026 | 12,290.00 | 12,290.00 | 11,500.00 | 11,820.00 | 11,820.00 | -2.39% | 24,516 |
| Oct 15, 2026 | 11,840.00 | 12,360.00 | 11,840.00 | 12,110.00 | 12,110.00 | -1.30% | 10,340 |
| Oct 14, 2026 | 12,380.00 | 12,520.00 | 12,030.00 | 12,270.00 | 12,270.00 | -2.93% | 21,621 |
| Oct 13, 2026 | 12,990.00 | 13,020.00 | 12,610.00 | 12,640.00 | 12,640.00 | -2.84% | 18,200 |
| Oct 9, 2026 | 12,440.00 | 13,050.00 | 12,440.00 | 13,010.00 | 13,010.00 | 6.99% | 56,849 |
| Oct 8, 2026 | 12,000.00 | 12,390.00 | 11,950.00 | 12,160.00 | 12,160.00 | 2.36% | 119,462 |
| Oct 7, 2026 | 11,940.00 | 12,120.00 | 11,860.00 | 11,880.00 | 11,880.00 | -0.25% | 49,741 |
| Oct 6, 2026 | 11,490.00 | 12,000.00 | 11,490.00 | 11,910.00 | 11,910.00 | 5.12% | 88,986 |
| Oct 5, 2026 | 9,170.00 | 11,660.00 | 9,170.00 | 11,330.00 | 11,330.00 | 29.78% | 325,568 |
| Oct 2, 2026 | 8,595.00 | 8,790.00 | 8,350.00 | 8,730.00 | 8,730.00 | 1.39% | 60,854 |
| Oct 1, 2026 | 8,500.00 | 8,610.00 | 8,250.00 | 8,610.00 | 8,610.00 | 1.59% | 26,823 |
| Sep 30, 2026 | 8,210.00 | 8,630.00 | 8,210.00 | 8,475.00 | 8,475.00 | 3.86% | 25,453 |
| Sep 29, 2026 | 8,190.00 | 8,260.00 | 8,060.00 | 8,160.00 | 8,160.00 | - | 6,793 |
| Sep 28, 2026 | 8,125.00 | 8,330.00 | 8,125.00 | 8,160.00 | 8,160.00 | -1.51% | 43,461 |
| Sep 25, 2026 | 8,205.00 | 8,340.00 | 8,105.00 | 8,285.00 | 8,285.00 | 0.18% | 4,904 |
| Sep 24, 2026 | 8,425.00 | 8,425.00 | 8,165.00 | 8,270.00 | 8,270.00 | -1.02% | 14,829 |
| Sep 23, 2026 | 8,455.00 | 8,570.00 | 8,345.00 | 8,355.00 | 8,355.00 | -1.18% | 18,327 |
| Sep 22, 2026 | 8,180.00 | 8,485.00 | 8,085.00 | 8,455.00 | 8,455.00 | 2.24% | 12,060 |
| Sep 21, 2026 | 8,095.00 | 8,300.00 | 7,970.00 | 8,270.00 | 8,270.00 | 3.83% | 19,330 |
| Sep 18, 2026 | 7,965.00 | 8,075.00 | 7,880.00 | 7,965.00 | 7,965.00 | -0.99% | 14,043 |
| Sep 17, 2026 | 7,990.00 | 8,125.00 | 7,810.00 | 8,045.00 | 8,045.00 | 2.35% | 21,556 |
| Sep 16, 2026 | 7,700.00 | 7,915.00 | 7,665.00 | 7,860.00 | 7,860.00 | 1.48% | 19,292 |
| Sep 15, 2026 | 7,840.00 | 7,840.00 | 7,710.00 | 7,745.00 | 7,745.00 | -0.64% | 33,648 |
| Sep 14, 2026 | 7,760.00 | 7,810.00 | 7,640.00 | 7,795.00 | 7,795.00 | -0.83% | 8,757 |
| Sep 11, 2026 | 7,915.00 | 7,990.00 | 7,805.00 | 7,860.00 | 7,860.00 | -1.69% | 37,810 |
| Sep 10, 2026 | 7,600.00 | 8,005.00 | 7,505.00 | 7,995.00 | 7,995.00 | 5.68% | 43,202 |
| Sep 9, 2026 | 7,860.00 | 7,860.00 | 7,545.00 | 7,565.00 | 7,565.00 | -4.72% | 50,154 |
| Sep 8, 2026 | 7,750.00 | 8,100.00 | 7,750.00 | 7,940.00 | 7,940.00 | 2.72% | 26,920 |
| Sep 7, 2026 | 8,085.00 | 8,090.00 | 7,475.00 | 7,730.00 | 7,730.00 | -1.40% | 9,038 |
| Sep 4, 2026 | 7,880.00 | 7,950.00 | 7,790.00 | 7,840.00 | 7,840.00 | -0.76% | 22,528 |
| Sep 3, 2026 | 8,120.00 | 8,200.00 | 7,785.00 | 7,900.00 | 7,900.00 | -0.32% | 65,354 |
| Sep 2, 2026 | 7,500.00 | 7,960.00 | 7,485.00 | 7,925.00 | 7,925.00 | 6.30% | 255,851 |
| Sep 1, 2026 | 7,400.00 | 7,570.00 | 7,360.00 | 7,455.00 | 7,455.00 | 1.77% | 46,278 |
| Aug 31, 2026 | 7,240.00 | 7,410.00 | 6,800.00 | 7,325.00 | 7,325.00 | 3.75% | 63,644 |
| Aug 28, 2026 | 7,070.00 | 7,105.00 | 6,900.00 | 7,060.00 | 7,060.00 | -0.07% | 13,709 |
| Aug 27, 2026 | 7,095.00 | 7,150.00 | 7,020.00 | 7,065.00 | 7,065.00 | -0.98% | 36,725 |
| Aug 26, 2026 | 7,205.00 | 7,340.00 | 7,100.00 | 7,135.00 | 7,135.00 | 0.71% | 70,979 |
| Aug 25, 2026 | 6,790.00 | 7,100.00 | 6,745.00 | 7,085.00 | 7,085.00 | 4.27% | 12,809 |
| Aug 24, 2026 | 6,655.00 | 7,000.00 | 6,630.00 | 6,795.00 | 6,795.00 | 1.80% | 28,122 |