5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-21.46%
3 MONTH PERFORMANCE
-33.50%
6 MONTH PERFORMANCE
-30.86%
YEAR-TO-DATE PERFORMANCE
-53.24%
1 YEAR PERFORMANCE
-52.97%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.19 | $12.18 (-0.08%) | $12.34 | $11.97 | 10.15 M | $6.72 B |
| 12/19/2024 | $12.13 | $12.10 (-0.25%) | $12.27 | $11.74 | 8.14 M | $6.67 B |
| 12/18/2024 | $12.85 | $11.91 (-7.32%) | $12.88 | $11.68 | 14.39 M | $6.57 B |
| 12/17/2024 | $12.82 | $12.99 (1.33%) | $13.23 | $12.74 | 8.62 M | $7.16 B |
| 12/16/2024 | $13.04 | $12.85 (-1.46%) | $13.08 | $12.67 | 7.64 M | $7.09 B |
| 12/13/2024 | $13.15 | $13.14 (-0.08%) | $13.43 | $13.05 | 11.34 M | $7.25 B |
| 12/12/2024 | $13.05 | $13.12 (0.54%) | $13.18 | $12.89 | 8.00 M | $7.24 B |
| 12/11/2024 | $13.09 | $13.10 (0.08%) | $13.31 | $12.51 | 10.42 M | $7.22 B |
| 12/10/2024 | $12.70 | $12.93 (1.81%) | $12.96 | $12.60 | 5.65 M | $7.13 B |
| 12/09/2024 | $13.64 | $13.43 (-1.54%) | $13.96 | $13.41 | 5.42 M | $7.41 B |
| 12/06/2024 | $13.52 | $13.41 (-0.81%) | $13.54 | $13.25 | 8.40 M | $7.40 B |
| 12/05/2024 | $13.80 | $13.52 (-2.03%) | $13.80 | $13.35 | 7.29 M | $7.46 B |
| 12/04/2024 | $13.38 | $13.44 (0.45%) | $13.55 | $13.23 | 10.61 M | $7.41 B |
| 12/03/2024 | $13.77 | $13.42 (-2.54%) | $13.96 | $13.40 | 11.43 M | $7.40 B |
| 12/02/2024 | $13.55 | $13.85 (2.21%) | $14.03 | $13.49 | 13.77 M | $7.64 B |
| 11/29/2024 | $13.56 | $13.54 (-0.15%) | $13.80 | $13.14 | 10.39 M | $7.47 B |
| 11/27/2024 | $16.00 | $14.95 (-6.56%) | $16.15 | $14.87 | 9.12 M | $8.24 B |
| 11/26/2024 | $16.04 | $16.03 (-0.06%) | $16.26 | $15.90 | 6.73 M | $8.84 B |
| 11/25/2024 | $15.95 | $16.04 (0.56%) | $16.10 | $15.67 | 6.04 M | $8.85 B |
| 11/22/2024 | $15.58 | $15.88 (1.93%) | $16.09 | $15.57 | 5.03 M | $8.76 B |
| 11/21/2024 | $15.47 | $15.52 (0.32%) | $15.84 | $15.46 | 5.20 M | $8.56 B |
| 11/20/2024 | $16.07 | $15.67 (-2.49%) | $16.17 | $15.40 | 7.26 M | $8.64 B |
| 11/19/2024 | $16.70 | $16.68 (-0.12%) | $16.77 | $16.55 | 4.27 M | $9.20 B |
| 11/18/2024 | $16.91 | $16.86 (-0.3%) | $17.11 | $16.68 | 2.98 M | $9.30 B |
| 11/15/2024 | $16.65 | $16.63 (-0.12%) | $16.89 | $16.50 | 2.31 M | $9.17 B |
| 11/14/2024 | $16.95 | $16.68 (-1.59%) | $17.01 | $16.63 | 2.77 M | $9.20 B |
| 11/13/2024 | $16.82 | $16.80 (-0.12%) | $16.90 | $16.63 | 4.37 M | $9.26 B |
| 11/12/2024 | $17.10 | $16.82 (-1.64%) | $17.31 | $16.79 | 4.23 M | $9.28 B |
| 11/11/2024 | $17.09 | $17.35 (1.52%) | $17.43 | $16.95 | 6.09 M | $9.57 B |
| 11/08/2024 | $17.41 | $17.07 (-1.95%) | $17.41 | $16.78 | 5.08 M | $9.28 B |
| 11/07/2024 | $18.13 | $17.62 (-2.81%) | $18.30 | $17.60 | 3.50 M | $9.58 B |
| 11/06/2024 | $17.61 | $17.93 (1.82%) | $18.11 | $17.12 | 4.36 M | $9.75 B |
| 11/05/2024 | $17.47 | $17.90 (2.46%) | $17.92 | $17.41 | 2.58 M | $9.73 B |
| 11/04/2024 | $17.39 | $17.62 (1.32%) | $17.81 | $17.26 | 2.33 M | $9.58 B |
| 11/01/2024 | $17.54 | $16.77 (-4.39%) | $17.65 | $16.74 | 3.92 M | $9.12 B |
| 10/31/2024 | $17.75 | $17.46 (-1.63%) | $17.84 | $17.38 | 2.54 M | $9.50 B |
| 10/30/2024 | $17.70 | $17.90 (1.13%) | $17.99 | $17.67 | 2.53 M | $9.73 B |
| 10/29/2024 | $18.22 | $17.76 (-2.52%) | $18.36 | $17.75 | 1.85 M | $9.66 B |
| 10/28/2024 | $17.87 | $18.16 (1.62%) | $18.19 | $17.83 | 2.70 M | $9.88 B |
| 10/25/2024 | $17.56 | $17.62 (0.34%) | $17.76 | $17.41 | 2.90 M | $9.58 B |
| 10/24/2024 | $17.57 | $17.80 (1.31%) | $17.83 | $17.48 | 2.43 M | $9.68 B |
| 10/23/2024 | $17.96 | $17.50 (-2.56%) | $17.99 | $17.45 | 2.74 M | $9.52 B |
| 10/22/2024 | $18.05 | $18.00 (-0.28%) | $18.11 | $17.79 | 2.53 M | $9.79 B |
| 10/21/2024 | $18.11 | $18.08 (-0.17%) | $18.35 | $18.02 | 2.73 M | $9.83 B |
| 10/18/2024 | $18.28 | $18.15 (-0.71%) | $18.37 | $18.06 | 2.81 M | $9.87 B |
| 10/17/2024 | $18.02 | $18.16 (0.78%) | $18.33 | $17.88 | 4.29 M | $9.88 B |
| 10/16/2024 | $17.77 | $18.15 (2.14%) | $18.18 | $17.71 | 4.15 M | $9.87 B |
| 10/15/2024 | $17.86 | $17.56 (-1.68%) | $18.01 | $17.48 | 2.84 M | $9.55 B |
| 10/14/2024 | $17.56 | $18.01 (2.56%) | $18.10 | $17.53 | 3.91 M | $9.79 B |
| 10/11/2024 | $17.15 | $17.54 (2.27%) | $17.60 | $17.12 | 3.03 M | $9.54 B |
| 10/10/2024 | $17.24 | $17.31 (0.41%) | $17.46 | $17.13 | 2.48 M | $9.41 B |
| 10/09/2024 | $17.45 | $17.18 (-1.55%) | $17.49 | $16.94 | 3.55 M | $9.34 B |
| 10/08/2024 | $17.66 | $17.67 (0.06%) | $17.88 | $17.54 | 2.00 M | $9.61 B |
| 10/07/2024 | $17.82 | $17.73 (-0.51%) | $17.91 | $17.56 | 3.06 M | $9.64 B |
| 10/04/2024 | $17.35 | $17.74 (2.25%) | $17.84 | $17.31 | 4.64 M | $9.65 B |
| 10/03/2024 | $17.56 | $17.93 (2.11%) | $17.94 | $17.40 | 3.38 M | $9.75 B |
| 10/02/2024 | $18.41 | $17.97 (-2.39%) | $18.53 | $17.95 | 3.90 M | $9.77 B |
| 10/01/2024 | $17.91 | $18.03 (0.67%) | $18.14 | $17.70 | 4.28 M | $9.81 B |
| 09/30/2024 | $18.13 | $17.94 (-1.05%) | $18.28 | $17.81 | 2.69 M | $9.76 B |
| 09/27/2024 | $18.23 | $18.20 (-0.16%) | $18.57 | $18.15 | 3.70 M | $9.90 B |
| 09/26/2024 | $18.09 | $18.15 (0.33%) | $18.30 | $17.97 | 3.58 M | $9.87 B |
| 09/25/2024 | $18.06 | $17.77 (-1.61%) | $18.18 | $17.60 | 5.52 M | $9.66 B |
| 09/24/2024 | $18.11 | $18.13 (0.11%) | $18.47 | $17.77 | 6.41 M | $9.86 B |
| 09/23/2024 | $18.05 | $17.52 (-2.94%) | $18.25 | $17.47 | 10.58 M | $9.53 B |