XP Inc. (BVMF:XPBR31)
Brazil · Delayed Price · Currency is BRL 87.26
+0.12 (0.14%)
At close: Oct 10, 2025
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 87.30 | 88.77 | 86.64 | 87.34 | 87.34 | 0.23% | 848,390 |
| Oct 9, 2025 | 86.55 | 87.63 | 85.97 | 87.14 | 87.14 | 0.77% | 425,286 |
| Oct 8, 2025 | 89.00 | 89.40 | 85.64 | 86.47 | 86.47 | -1.74% | 1,095,438 |
| Oct 7, 2025 | 90.30 | 90.56 | 87.55 | 88.00 | 88.00 | -3.14% | 845,675 |
| Oct 6, 2025 | 93.15 | 93.27 | 90.67 | 90.85 | 90.85 | -2.02% | 518,319 |
| Oct 3, 2025 | 94.24 | 94.59 | 91.75 | 92.72 | 92.72 | -1.61% | 734,398 |
| Oct 2, 2025 | 97.45 | 98.79 | 93.61 | 94.24 | 94.24 | -3.29% | 1,326,713 |
| Oct 1, 2025 | 99.83 | 101.68 | 97.23 | 97.45 | 97.45 | -3.02% | 911,140 |
| Sep 30, 2025 | 100.70 | 101.92 | 98.57 | 100.48 | 100.48 | -0.37% | 807,628 |
| Sep 29, 2025 | 99.85 | 101.63 | 99.85 | 100.85 | 100.85 | 1.05% | 354,165 |
| Sep 26, 2025 | 100.80 | 101.30 | 98.86 | 99.80 | 99.80 | -0.99% | 595,209 |
| Sep 25, 2025 | 100.54 | 103.65 | 100.54 | 100.80 | 100.80 | -0.70% | 682,506 |
| Sep 24, 2025 | 102.61 | 103.04 | 100.14 | 101.51 | 101.51 | -2.02% | 482,991 |
| Sep 23, 2025 | 103.59 | 104.95 | 102.75 | 103.60 | 103.60 | 0.01% | 578,829 |
| Sep 22, 2025 | 104.35 | 105.00 | 103.10 | 103.59 | 103.59 | -0.87% | 334,626 |
| Sep 19, 2025 | 106.81 | 107.47 | 103.81 | 104.50 | 104.50 | -1.90% | 805,829 |
| Sep 18, 2025 | 106.01 | 107.23 | 104.45 | 106.52 | 106.52 | 1.16% | 323,487 |
| Sep 17, 2025 | 101.54 | 107.29 | 101.05 | 105.30 | 105.30 | 3.31% | 607,209 |
| Sep 16, 2025 | 100.40 | 102.83 | 99.88 | 101.93 | 101.93 | 1.61% | 502,898 |
| Sep 15, 2025 | 101.00 | 101.97 | 99.80 | 100.31 | 100.31 | -0.68% | 461,876 |
| Sep 12, 2025 | 101.43 | 102.54 | 100.09 | 101.00 | 101.00 | -0.69% | 599,879 |
| Sep 11, 2025 | 100.79 | 103.29 | 100.30 | 101.70 | 101.70 | 0.90% | 576,567 |
| Sep 10, 2025 | 99.20 | 101.72 | 98.98 | 100.79 | 100.79 | 1.55% | 413,510 |
| Sep 9, 2025 | 100.15 | 101.40 | 99.13 | 99.25 | 99.25 | -0.90% | 316,824 |
| Sep 8, 2025 | 102.29 | 103.15 | 99.13 | 100.15 | 100.15 | -2.16% | 504,657 |
| Sep 5, 2025 | 97.80 | 102.38 | 97.15 | 102.36 | 102.36 | 4.98% | 807,858 |
| Sep 4, 2025 | 97.57 | 98.53 | 95.95 | 97.50 | 97.50 | -0.35% | 511,386 |
| Sep 3, 2025 | 97.99 | 98.41 | 96.98 | 97.84 | 97.84 | -0.16% | 439,208 |
| Sep 2, 2025 | 97.99 | 98.00 | 95.90 | 98.00 | 98.00 | -0.25% | 684,271 |
| Sep 1, 2025 | 97.51 | 98.69 | 97.50 | 98.25 | 98.25 | 0.36% | 152,929 |
| Aug 29, 2025 | 99.72 | 102.26 | 97.90 | 97.90 | 97.90 | -2.75% | 961,158 |
| Aug 28, 2025 | 93.06 | 102.09 | 93.06 | 100.67 | 100.67 | 8.34% | 1,258,333 |
| Aug 27, 2025 | 90.99 | 92.92 | 90.68 | 92.92 | 92.92 | 1.72% | 1,220,015 |
| Aug 26, 2025 | 90.21 | 91.49 | 89.90 | 91.35 | 91.35 | 0.38% | 591,107 |
| Aug 25, 2025 | 89.19 | 91.63 | 89.19 | 91.00 | 91.00 | 1.21% | 788,338 |
| Aug 22, 2025 | 88.23 | 91.15 | 88.23 | 89.91 | 89.91 | 2.26% | 519,358 |
| Aug 21, 2025 | 88.15 | 89.15 | 87.06 | 87.92 | 87.92 | -0.54% | 600,026 |
| Aug 20, 2025 | 88.16 | 89.63 | 87.41 | 88.40 | 88.40 | 0.86% | 1,048,687 |
| Aug 19, 2025 | 93.10 | 93.10 | 87.40 | 87.65 | 87.65 | -7.75% | 1,451,209 |
| Aug 18, 2025 | 95.60 | 96.00 | 94.59 | 95.01 | 95.01 | -0.62% | 689,389 |
| Aug 15, 2025 | 93.52 | 95.68 | 93.52 | 95.60 | 95.60 | 1.76% | 305,119 |
| Aug 14, 2025 | 94.84 | 94.97 | 93.29 | 93.95 | 93.95 | -0.94% | 256,103 |
| Aug 13, 2025 | 93.73 | 95.16 | 93.70 | 94.84 | 94.84 | 0.43% | 155,468 |
| Aug 12, 2025 | 90.60 | 94.58 | 90.60 | 94.43 | 94.43 | 4.22% | 509,662 |
| Aug 11, 2025 | 93.96 | 94.38 | 90.45 | 90.61 | 90.61 | -4.11% | 413,002 |
| Aug 8, 2025 | 93.80 | 94.49 | 93.08 | 94.49 | 94.49 | 0.79% | 192,708 |
| Aug 7, 2025 | 93.91 | 95.35 | 93.62 | 93.75 | 93.75 | 0.61% | 228,386 |
| Aug 6, 2025 | 92.20 | 93.44 | 92.20 | 93.18 | 93.18 | 0.84% | 142,081 |
| Aug 5, 2025 | 91.51 | 93.19 | 91.11 | 92.40 | 92.40 | -0.10% | 161,472 |
| Aug 4, 2025 | 90.99 | 92.49 | 90.67 | 92.49 | 92.49 | 2.43% | 186,183 |