XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 5,985.00
+150.00 (2.57%)
At close: Jun 12, 2026
BCBA:XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 7,080.00 | 7,080.00 | 6,875.00 | 6,890.00 | 6,805.64 | -2.89% | 5,185 |
| May 8, 2026 | 7,030.00 | 7,220.00 | 7,030.00 | 7,095.00 | 7,008.13 | 1.21% | 30,709 |
| May 7, 2026 | 7,230.00 | 7,230.00 | 6,920.00 | 7,010.00 | 6,924.17 | -3.71% | 37,085 |
| May 6, 2026 | 7,205.00 | 7,360.00 | 7,145.00 | 7,280.00 | 7,190.87 | 3.63% | 9,609 |
| May 5, 2026 | 7,005.00 | 7,070.00 | 6,950.00 | 7,025.00 | 6,938.99 | 1.52% | 7,979 |
| May 4, 2026 | 7,135.00 | 7,140.00 | 6,900.00 | 6,920.00 | 6,835.27 | -3.35% | 8,535 |
| Apr 30, 2026 | 6,880.00 | 7,235.00 | 6,880.00 | 7,160.00 | 7,072.34 | 4.45% | 10,228 |
| Apr 29, 2026 | 7,205.00 | 7,205.00 | 6,850.00 | 6,855.00 | 6,771.07 | -4.92% | 13,080 |
| Apr 28, 2026 | 7,350.00 | 7,355.00 | 7,175.00 | 7,210.00 | 7,121.72 | -3.09% | 13,892 |
| Apr 27, 2026 | 7,420.00 | 7,470.00 | 7,295.00 | 7,440.00 | 7,348.91 | 1.36% | 35,104 |
| Apr 24, 2026 | 7,300.00 | 7,375.00 | 7,130.00 | 7,340.00 | 7,250.13 | 1.38% | 14,128 |
| Apr 23, 2026 | 7,465.00 | 7,495.00 | 7,205.00 | 7,240.00 | 7,151.36 | -3.01% | 8,333 |
| Apr 22, 2026 | 7,450.00 | 7,550.00 | 7,385.00 | 7,465.00 | 7,373.60 | 0.54% | 7,346 |
| Apr 21, 2026 | 7,720.00 | 7,720.00 | 7,405.00 | 7,425.00 | 7,334.09 | -2.56% | 12,943 |
| Apr 20, 2026 | 7,665.00 | 7,665.00 | 7,470.00 | 7,620.00 | 7,526.70 | -1.42% | 6,247 |
| Apr 17, 2026 | 7,710.00 | 7,900.00 | 7,620.00 | 7,730.00 | 7,635.36 | 0.85% | 13,676 |
| Apr 16, 2026 | 7,585.00 | 7,700.00 | 7,475.00 | 7,665.00 | 7,571.15 | 1.59% | 11,783 |
| Apr 15, 2026 | 7,800.00 | 7,935.00 | 7,530.00 | 7,545.00 | 7,452.62 | -3.33% | 16,994 |
| Apr 14, 2026 | 7,540.00 | 7,825.00 | 7,540.00 | 7,805.00 | 7,709.44 | 4.55% | 44,314 |
| Apr 13, 2026 | 7,305.00 | 7,480.00 | 7,130.00 | 7,465.00 | 7,373.60 | 1.77% | 43,351 |
| Apr 10, 2026 | 7,475.00 | 7,570.00 | 7,260.00 | 7,335.00 | 7,245.19 | 0.48% | 30,439 |
| Apr 9, 2026 | 7,365.00 | 7,455.00 | 7,190.00 | 7,300.00 | 7,210.62 | 0.41% | 8,441 |
| Apr 8, 2026 | 7,375.00 | 7,505.00 | 7,265.00 | 7,270.00 | 7,180.99 | 5.44% | 48,695 |
| Apr 7, 2026 | 6,985.00 | 6,985.00 | 6,810.00 | 6,895.00 | 6,810.58 | -1.64% | 16,156 |
| Apr 6, 2026 | 6,910.00 | 7,040.00 | 6,895.00 | 7,010.00 | 6,924.17 | 1.23% | 30,971 |
| Apr 1, 2026 | 7,095.00 | 7,145.00 | 6,920.00 | 6,925.00 | 6,840.21 | -1.28% | 33,955 |
| Mar 31, 2026 | 6,665.00 | 7,060.00 | 6,615.00 | 7,015.00 | 6,929.11 | 7.26% | 70,817 |