XP Inc. (BVMF:XPBR31)
Brazil · Delayed Price · Currency is BRL 101.00
-0.70 (-0.69%)
At close: Sep 12, 2025
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 90.27 | 93.19 | 89.44 | 90.30 | 90.30 | -0.35% | 151,373 |
| Jul 31, 2025 | 91.51 | 91.93 | 90.32 | 90.62 | 90.62 | -1.50% | 94,494 |
| Jul 30, 2025 | 91.11 | 92.00 | 90.45 | 92.00 | 92.00 | 1.04% | 180,435 |
| Jul 29, 2025 | 92.00 | 92.00 | 90.40 | 91.05 | 91.05 | -0.15% | 395,536 |
| Jul 28, 2025 | 92.80 | 92.80 | 90.22 | 91.19 | 91.19 | -0.57% | 240,130 |
| Jul 25, 2025 | 91.55 | 92.80 | 91.36 | 91.71 | 91.71 | -0.42% | 133,512 |
| Jul 24, 2025 | 94.18 | 94.18 | 91.74 | 92.10 | 92.10 | -1.92% | 148,443 |
| Jul 23, 2025 | 94.42 | 94.48 | 93.20 | 93.90 | 93.90 | -0.05% | 201,915 |
| Jul 22, 2025 | 95.56 | 96.15 | 93.82 | 93.95 | 93.95 | -0.53% | 141,618 |
| Jul 21, 2025 | 95.20 | 95.82 | 94.03 | 94.45 | 94.45 | -1.36% | 459,254 |
| Jul 18, 2025 | 100.20 | 100.51 | 95.40 | 95.75 | 95.75 | -4.44% | 878,185 |
| Jul 17, 2025 | 101.51 | 102.32 | 99.57 | 100.20 | 100.20 | -1.89% | 1,038,931 |
| Jul 16, 2025 | 101.02 | 102.37 | 100.25 | 102.13 | 102.13 | 1.11% | 444,283 |
| Jul 15, 2025 | 100.41 | 101.65 | 100.11 | 101.01 | 101.01 | 0.61% | 259,679 |
| Jul 14, 2025 | 101.25 | 101.75 | 100.03 | 100.40 | 100.40 | -0.83% | 223,357 |
| Jul 11, 2025 | 103.30 | 103.58 | 101.10 | 101.24 | 101.24 | -1.89% | 379,744 |
| Jul 10, 2025 | 105.28 | 105.63 | 101.80 | 103.19 | 103.19 | -2.07% | 532,452 |
| Jul 9, 2025 | 105.35 | 106.13 | 105.00 | 105.37 | 105.37 | 0.07% | 220,943 |
| Jul 8, 2025 | 106.01 | 107.38 | 105.01 | 105.30 | 105.30 | -1.49% | 319,689 |
| Jul 7, 2025 | 106.75 | 107.29 | 105.99 | 106.89 | 106.89 | 0.83% | 614,814 |