XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 6,260.00
-355.00 (-5.37%)
At close: May 22, 2026
BCBA:XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,620.00 | 6,620.00 | 6,220.00 | 6,245.00 | 6,245.00 | -5.59% | 25,750 |
| May 21, 2026 | 6,535.00 | 6,770.00 | 6,430.00 | 6,615.00 | 6,615.00 | 0.76% | 40,148 |
| May 20, 2026 | 6,265.00 | 6,620.00 | 6,265.00 | 6,565.00 | 6,565.00 | 5.80% | 52,712 |
| May 19, 2026 | 6,270.00 | 6,330.00 | 6,065.00 | 6,205.00 | 6,205.00 | -2.67% | 117,088 |
| May 18, 2026 | 6,495.00 | 6,600.00 | 6,290.00 | 6,375.00 | 6,375.00 | -1.70% | 10,045 |
| May 15, 2026 | 6,435.00 | 6,530.00 | 6,380.00 | 6,485.00 | 6,485.00 | -0.69% | 5,224 |
| May 14, 2026 | 6,570.00 | 6,715.00 | 6,520.00 | 6,530.00 | 6,530.00 | 1.56% | 13,973 |
| May 13, 2026 | 6,825.00 | 6,830.00 | 6,405.00 | 6,430.00 | 6,430.00 | -6.47% | 9,756 |
| May 12, 2026 | 6,840.00 | 6,925.00 | 6,725.00 | 6,875.00 | 6,875.00 | -0.22% | 9,273 |
| May 11, 2026 | 7,080.00 | 7,080.00 | 6,875.00 | 6,890.00 | 6,890.00 | -2.89% | 5,185 |
| May 8, 2026 | 7,030.00 | 7,220.00 | 7,030.00 | 7,095.00 | 7,095.00 | 1.21% | 30,709 |
| May 7, 2026 | 7,230.00 | 7,230.00 | 6,920.00 | 7,010.00 | 7,010.00 | -3.71% | 37,085 |
| May 6, 2026 | 7,205.00 | 7,360.00 | 7,145.00 | 7,280.00 | 7,280.00 | 3.63% | 9,609 |
| May 5, 2026 | 7,005.00 | 7,070.00 | 6,950.00 | 7,025.00 | 7,025.00 | 1.52% | 7,979 |
| May 4, 2026 | 7,135.00 | 7,140.00 | 6,900.00 | 6,920.00 | 6,920.00 | -3.35% | 8,535 |
| Apr 30, 2026 | 6,880.00 | 7,235.00 | 6,880.00 | 7,160.00 | 7,160.00 | 4.45% | 10,228 |
| Apr 29, 2026 | 7,205.00 | 7,205.00 | 6,850.00 | 6,855.00 | 6,855.00 | -4.92% | 13,080 |
| Apr 28, 2026 | 7,350.00 | 7,355.00 | 7,175.00 | 7,210.00 | 7,210.00 | -3.09% | 13,892 |
| Apr 27, 2026 | 7,420.00 | 7,470.00 | 7,295.00 | 7,440.00 | 7,440.00 | 1.36% | 35,104 |
| Apr 24, 2026 | 7,300.00 | 7,375.00 | 7,130.00 | 7,340.00 | 7,340.00 | 1.38% | 14,128 |
| Apr 23, 2026 | 7,465.00 | 7,495.00 | 7,205.00 | 7,240.00 | 7,240.00 | -3.01% | 8,333 |
| Apr 22, 2026 | 7,450.00 | 7,550.00 | 7,385.00 | 7,465.00 | 7,465.00 | 0.54% | 7,346 |
| Apr 21, 2026 | 7,720.00 | 7,720.00 | 7,405.00 | 7,425.00 | 7,425.00 | -2.56% | 12,943 |
| Apr 20, 2026 | 7,665.00 | 7,665.00 | 7,470.00 | 7,620.00 | 7,620.00 | -1.42% | 6,247 |
| Apr 17, 2026 | 7,710.00 | 7,900.00 | 7,620.00 | 7,730.00 | 7,730.00 | 0.85% | 13,676 |
| Apr 16, 2026 | 7,585.00 | 7,700.00 | 7,475.00 | 7,665.00 | 7,665.00 | 1.59% | 11,783 |
| Apr 15, 2026 | 7,800.00 | 7,935.00 | 7,530.00 | 7,545.00 | 7,545.00 | -3.33% | 16,994 |
| Apr 14, 2026 | 7,540.00 | 7,825.00 | 7,540.00 | 7,805.00 | 7,805.00 | 4.55% | 44,314 |
| Apr 13, 2026 | 7,305.00 | 7,480.00 | 7,130.00 | 7,465.00 | 7,465.00 | 1.77% | 43,351 |
| Apr 10, 2026 | 7,475.00 | 7,570.00 | 7,260.00 | 7,335.00 | 7,335.00 | 0.48% | 30,439 |
| Apr 9, 2026 | 7,365.00 | 7,455.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.41% | 8,441 |
| Apr 8, 2026 | 7,375.00 | 7,505.00 | 7,265.00 | 7,270.00 | 7,270.00 | 5.44% | 48,695 |
| Apr 7, 2026 | 6,985.00 | 6,985.00 | 6,810.00 | 6,895.00 | 6,895.00 | -1.64% | 16,156 |
| Apr 6, 2026 | 6,910.00 | 7,040.00 | 6,895.00 | 7,010.00 | 7,010.00 | 1.23% | 30,971 |
| Apr 1, 2026 | 7,095.00 | 7,145.00 | 6,920.00 | 6,925.00 | 6,925.00 | -1.28% | 33,955 |
| Mar 31, 2026 | 6,665.00 | 7,060.00 | 6,615.00 | 7,015.00 | 7,015.00 | 7.26% | 70,817 |
| Mar 30, 2026 | 6,620.00 | 6,675.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.69% | 13,044 |
| Mar 27, 2026 | 6,625.00 | 6,660.00 | 6,450.00 | 6,495.00 | 6,495.00 | -3.20% | 23,059 |
| Mar 26, 2026 | 7,065.00 | 7,075.00 | 6,690.00 | 6,710.00 | 6,710.00 | -5.82% | 9,756 |
| Mar 25, 2026 | 7,145.00 | 7,390.00 | 7,100.00 | 7,125.00 | 7,125.00 | -0.77% | 63,273 |
| Mar 23, 2026 | 6,835.00 | 7,215.00 | 6,830.00 | 7,180.00 | 7,180.00 | 7.73% | 61,551 |
| Mar 20, 2026 | 6,895.00 | 6,905.00 | 6,600.00 | 6,665.00 | 6,665.00 | -4.44% | 56,988 |
| Mar 19, 2026 | 6,730.00 | 6,980.00 | 6,645.00 | 6,975.00 | 6,975.00 | 2.27% | 65,000 |
| Mar 18, 2026 | 6,975.00 | 7,050.00 | 6,800.00 | 6,820.00 | 6,820.00 | -2.22% | 11,352 |
| Mar 17, 2026 | 7,150.00 | 7,240.00 | 6,950.00 | 6,975.00 | 6,975.00 | -1.13% | 24,292 |
| Mar 16, 2026 | 6,860.00 | 7,100.00 | 6,860.00 | 7,055.00 | 7,055.00 | 6.01% | 14,252 |
| Mar 13, 2026 | 6,600.00 | 6,785.00 | 6,595.00 | 6,655.00 | 6,655.00 | 0.53% | 34,161 |
| Mar 12, 2026 | 7,100.00 | 7,100.00 | 6,580.00 | 6,620.00 | 6,620.00 | -8.31% | 40,432 |
| Mar 11, 2026 | 7,340.00 | 7,480.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.70% | 4,848 |
| Mar 10, 2026 | 7,260.00 | 7,515.00 | 7,230.00 | 7,345.00 | 7,345.00 | 2.37% | 14,010 |