XP Inc. (BCBA:XP)
Argentina · Delayed Price · Currency is ARS 8,360.00
-95.00 (-1.12%)
At close: Sep 23, 2026
BCBA:XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6,415.00 | 6,730.00 | 6,415.00 | 6,675.00 | 6,675.00 | 5.53% | 21,256 |
| Aug 20, 2026 | 6,485.00 | 6,535.00 | 6,270.00 | 6,325.00 | 6,325.00 | -2.69% | 9,842 |
| Aug 19, 2026 | 6,340.00 | 6,610.00 | 6,340.00 | 6,500.00 | 6,500.00 | 3.75% | 21,546 |
| Aug 18, 2026 | 6,230.00 | 6,390.00 | 6,145.00 | 6,265.00 | 6,265.00 | 0.24% | 39,310 |
| Aug 14, 2026 | 6,260.00 | 6,340.00 | 6,130.00 | 6,250.00 | 6,250.00 | -0.48% | 15,253 |
| Aug 13, 2026 | 6,175.00 | 6,295.00 | 6,160.00 | 6,280.00 | 6,280.00 | 2.45% | 11,296 |
| Aug 12, 2026 | 6,150.00 | 6,220.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.41% | 12,983 |
| Aug 11, 2026 | 6,395.00 | 6,445.00 | 6,125.00 | 6,155.00 | 6,155.00 | -4.28% | 29,699 |
| Aug 10, 2026 | 6,415.00 | 6,455.00 | 6,315.00 | 6,430.00 | 6,430.00 | 0.08% | 16,469 |
| Aug 7, 2026 | 6,615.00 | 6,670.00 | 6,355.00 | 6,425.00 | 6,425.00 | -2.21% | 67,982 |
| Aug 6, 2026 | 6,615.00 | 6,675.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.79% | 7,798 |
| Aug 5, 2026 | 6,740.00 | 6,835.00 | 6,680.00 | 6,690.00 | 6,690.00 | 0.53% | 9,040 |
| Aug 4, 2026 | 6,775.00 | 6,890.00 | 6,645.00 | 6,655.00 | 6,655.00 | -0.82% | 6,265 |
| Aug 3, 2026 | 6,710.00 | 6,795.00 | 6,645.00 | 6,710.00 | 6,710.00 | 0.30% | 11,350 |
| Jul 31, 2026 | 6,775.00 | 6,840.00 | 6,675.00 | 6,690.00 | 6,690.00 | -0.07% | 5,504 |
| Jul 30, 2026 | 6,480.00 | 6,760.00 | 6,480.00 | 6,695.00 | 6,695.00 | 4.12% | 17,934 |
| Jul 29, 2026 | 6,660.00 | 6,680.00 | 6,420.00 | 6,430.00 | 6,430.00 | -3.53% | 19,749 |
| Jul 28, 2026 | 6,695.00 | 6,805.00 | 6,660.00 | 6,665.00 | 6,665.00 | 0.08% | 9,523 |
| Jul 27, 2026 | 6,685.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.30% | 5,319 |
| Jul 24, 2026 | 6,625.00 | 6,750.00 | 6,625.00 | 6,640.00 | 6,640.00 | -0.23% | 14,711 |
| 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 |