XP Inc. (BCBA:XPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.815
-0.155 (-3.90%)
Last updated: Oct 30, 2026, 4:56 PM BRT
BCBA:XPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | -3.90% | 6,059 |
| Oct 29, 2026 | 4.10 | 4.16 | 3.93 | 3.97 | 3.97 | -6.15% | 15,372 |
| Oct 28, 2026 | 4.22 | 4.28 | 4.12 | 4.23 | 4.23 | -0.59% | 17,033 |
| Oct 27, 2026 | 4.41 | 4.45 | 4.19 | 4.26 | 4.26 | 0.35% | 65,787 |
| Oct 26, 2026 | 4.40 | 4.63 | 3.90 | 4.24 | 4.24 | -47.65% | 307,367 |
| Oct 23, 2026 | 7.74 | 8.16 | 7.74 | 8.10 | 8.10 | 6.44% | 2,532 |
| Oct 22, 2026 | 8.21 | 8.21 | 7.61 | 7.61 | 7.61 | -5.93% | 2,122 |
| Oct 21, 2026 | 8.14 | 8.21 | 8.04 | 8.09 | 8.09 | -2.53% | 538 |
| Oct 20, 2026 | 8.09 | 8.33 | 8.09 | 8.30 | 8.30 | 4.14% | 151 |
| Oct 19, 2026 | 8.14 | 8.19 | 7.94 | 7.97 | 7.97 | 3.24% | 4,335 |
| Oct 16, 2026 | 7.90 | 7.98 | 7.68 | 7.72 | 7.72 | -3.38% | 1,919 |
| Oct 15, 2026 | 7.71 | 8.02 | 7.71 | 7.99 | 7.99 | 0.13% | 1,770 |
| Oct 14, 2026 | 8.13 | 8.18 | 7.83 | 7.98 | 7.98 | -3.27% | 741 |
| Oct 13, 2026 | 8.35 | 8.48 | 8.24 | 8.25 | 8.25 | -2.25% | 4,407 |
| Oct 9, 2026 | 8.18 | 8.45 | 8.10 | 8.44 | 8.44 | 7.65% | 4,173 |
| Oct 8, 2026 | 7.77 | 8.07 | 7.77 | 7.84 | 7.84 | 0.64% | 2,095 |
| Oct 7, 2026 | 7.75 | 7.87 | 7.72 | 7.79 | 7.79 | 1.56% | 5,773 |
| Oct 6, 2026 | 7.10 | 7.75 | 7.09 | 7.67 | 7.67 | 4.35% | 5,709 |
| Oct 5, 2026 | 5.81 | 7.60 | 5.81 | 7.35 | 7.35 | 30.09% | 31,375 |
| Oct 2, 2026 | 5.37 | 5.65 | 5.37 | 5.65 | 5.65 | 5.21% | 3,549 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -2.54% | 1,279 |
| Sep 30, 2026 | 5.31 | 5.55 | 5.31 | 5.51 | 5.51 | 5.15% | 645 |
| Sep 29, 2026 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -1.87% | 290 |
| Sep 28, 2026 | 5.35 | 5.37 | 5.25 | 5.34 | 5.34 | 0.56% | 5,054 |
| Sep 25, 2026 | 5.30 | 5.38 | 5.30 | 5.31 | 5.31 | -1.12% | 880 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.29 | 5.37 | 5.37 | -2.01% | 398 |
| Sep 23, 2026 | 5.54 | 5.58 | 5.44 | 5.48 | 5.48 | -0.72% | 2,054 |
| Sep 22, 2026 | 5.32 | 5.52 | 5.25 | 5.52 | 5.52 | 2.41% | 1,641 |
| Sep 21, 2026 | 5.24 | 5.40 | 5.24 | 5.39 | 5.39 | 3.65% | 4,624 |
| Sep 18, 2026 | 5.21 | 5.24 | 5.19 | 5.20 | 5.20 | -0.95% | 394 |
| Sep 17, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 3.75% | 2,393 |
| Sep 16, 2026 | 4.99 | 5.15 | 4.98 | 5.06 | 5.06 | - | 592 |
| Sep 15, 2026 | 5.06 | 5.10 | 5.06 | 5.06 | 5.06 | - | 185 |
| Sep 14, 2026 | 4.98 | 5.08 | 4.95 | 5.06 | 5.06 | -1.56% | 4,132 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -1.15% | 618 |
| Sep 10, 2026 | 5.01 | 5.23 | 4.87 | 5.20 | 5.20 | 5.16% | 4,619 |
| Sep 9, 2026 | 5.02 | 5.03 | 4.95 | 4.95 | 4.95 | -4.72% | 2,114 |
| Sep 8, 2026 | 5.17 | 5.27 | 5.15 | 5.19 | 5.19 | 5.27% | 3,369 |
| Sep 7, 2026 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | -3.90% | 953 |
| Sep 4, 2026 | 5.19 | 5.20 | 5.11 | 5.13 | 5.13 | -0.97% | 4,520 |
| Sep 3, 2026 | 5.34 | 5.41 | 5.09 | 5.18 | 5.18 | 0.19% | 4,750 |
| Sep 2, 2026 | 4.85 | 5.18 | 4.79 | 5.17 | 5.17 | 6.49% | 37,266 |
| Sep 1, 2026 | 4.76 | 4.93 | 4.76 | 4.86 | 4.86 | 5.89% | 3,624 |
| Aug 31, 2026 | 4.77 | 4.80 | 4.59 | 4.59 | 4.59 | 0.55% | 9,194 |
| Aug 28, 2026 | 4.62 | 4.62 | 4.50 | 4.56 | 4.56 | -1.19% | 276 |
| Aug 27, 2026 | 4.61 | 4.62 | 4.55 | 4.62 | 4.62 | -0.54% | 1,296 |
| Aug 26, 2026 | 4.65 | 4.74 | 4.61 | 4.64 | 4.64 | 0.87% | 2,758 |
| Aug 25, 2026 | 4.45 | 4.60 | 4.43 | 4.60 | 4.60 | 4.55% | 632 |
| Aug 24, 2026 | 4.40 | 4.54 | 4.40 | 4.40 | 4.40 | 0.23% | 4,493 |
| Aug 21, 2026 | 4.27 | 4.39 | 4.27 | 4.39 | 4.39 | 5.78% | 1,412 |