XP Inc. (BCBA:XPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.17
+0.31 (6.49%)
Last updated: Sep 2, 2026, 4:51 PM BRT
BCBA:XPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -2.47% | 2,041 |
| Aug 19, 2026 | 4.25 | 4.34 | 4.24 | 4.26 | 4.26 | 4.29% | 1,667 |
| Aug 18, 2026 | 4.10 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 1,003 |
| Aug 14, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -0.97% | 1,367 |
| Aug 13, 2026 | 3.95 | 4.14 | 3.95 | 4.14 | 4.14 | 2.48% | 1,217 |
| Aug 12, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -0.25% | 1,599 |
| Aug 11, 2026 | 4.23 | 4.23 | 4.03 | 4.05 | 4.05 | -4.37% | 2,284 |
| Aug 10, 2026 | 4.18 | 4.27 | 4.16 | 4.24 | 4.24 | - | 1,036 |
| Aug 7, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | -3.42% | 3,323 |
| Aug 6, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | -1.35% | 438 |
| Aug 5, 2026 | 4.40 | 4.51 | 4.40 | 4.45 | 4.45 | 1.02% | 2,065 |
| Aug 4, 2026 | 4.57 | 4.57 | 4.36 | 4.40 | 4.40 | 0.11% | 429 |
| Aug 3, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.90% | 996 |
| Jul 31, 2026 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | -0.34% | 131 |
| Jul 30, 2026 | 4.31 | 4.46 | 4.31 | 4.45 | 4.45 | 3.85% | 1,300 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.23 | 4.29 | 4.29 | -2.39% | 601 |
| Jul 28, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 0.69% | 117 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | 0.11% | 1,011 |
| Jul 24, 2026 | 4.44 | 4.54 | 4.35 | 4.36 | 4.36 | -0.80% | 1,060 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -2.01% | 691 |
| Jul 22, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 2.40% | 2,302 |
| Jul 21, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -1.13% | 722 |
| Jul 20, 2026 | 4.26 | 4.43 | 4.26 | 4.43 | 4.43 | 1.26% | 811 |
| Jul 17, 2026 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | -0.23% | 174 |
| Jul 16, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.57% | 2,862 |
| Jul 15, 2026 | 4.35 | 4.41 | 4.27 | 4.36 | 4.36 | 0.46% | 4,144 |
| Jul 14, 2026 | 4.34 | 4.34 | 4.26 | 4.34 | 4.34 | 3.58% | 646 |
| Jul 13, 2026 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -4.01% | 1,331 |
| Jul 10, 2026 | 4.28 | 4.42 | 4.28 | 4.36 | 4.36 | 10.38% | 2,256 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -3.07% | 3,235 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.98% | 884 |
| Jul 6, 2026 | 4.31 | 4.31 | 4.19 | 4.20 | 4.20 | 2.31% | 1,287 |
| Jul 3, 2026 | 4.01 | 4.23 | 4.00 | 4.11 | 4.11 | -1.56% | 570 |
| Jul 2, 2026 | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.71% | 654 |
| Jul 1, 2026 | 4.23 | 4.27 | 4.16 | 4.20 | 4.20 | -0.59% | 3,844 |
| Jun 30, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.24% | 82 |
| Jun 29, 2026 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 2.80% | 506 |
| Jun 26, 2026 | 4.14 | 4.19 | 4.06 | 4.10 | 4.10 | -0.24% | 1,667 |
| Jun 25, 2026 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | 0.86% | 3,688 |
| Jun 24, 2026 | 3.96 | 4.13 | 3.96 | 4.08 | 4.08 | 2.26% | 956 |
| Jun 23, 2026 | 4.09 | 4.13 | 3.96 | 3.99 | 3.99 | -3.28% | 553 |