5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-33.68%
6 MONTH PERFORMANCE
-32.98%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
-52.70%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.11 | $11.99 (-0.99%) | $12.15 | $11.90 | 4.34 M | $6.61 B |
| 01/16/2025 | $11.90 | $11.99 (0.76%) | $12.11 | $11.65 | 5.75 M | $6.61 B |
| 01/15/2025 | $11.61 | $11.92 (2.67%) | $11.93 | $11.61 | 6.45 M | $6.57 B |
| 01/14/2025 | $11.57 | $11.41 (-1.38%) | $11.64 | $11.15 | 9.84 M | $6.29 B |
| 01/13/2025 | $11.04 | $11.55 (4.62%) | $11.56 | $11.00 | 7.34 M | $6.37 B |
| 01/10/2025 | $11.12 | $11.16 (0.36%) | $11.29 | $11.03 | 5.54 M | $6.15 B |
| 01/08/2025 | $11.01 | $11.05 (0.36%) | $11.18 | $10.82 | 8.68 M | $6.09 B |
| 01/07/2025 | $11.60 | $11.24 (-3.1%) | $11.66 | $11.15 | 10.53 M | $6.20 B |
| 01/06/2025 | $11.66 | $11.40 (-2.23%) | $11.83 | $11.37 | 9.80 M | $6.29 B |
| 01/03/2025 | $11.83 | $11.46 (-3.13%) | $11.88 | $11.43 | 4.88 M | $6.32 B |
| 01/02/2025 | $11.74 | $11.81 (0.6%) | $12.07 | $11.67 | 4.61 M | $6.51 B |
| 12/31/2024 | $11.85 | $11.85 (0%) | $11.98 | $11.76 | 6.38 M | $6.54 B |
| 12/30/2024 | $12.00 | $11.78 (-1.83%) | $12.00 | $11.76 | 5.38 M | $6.50 B |
| 12/27/2024 | $12.14 | $12.08 (-0.49%) | $12.23 | $12.02 | 4.04 M | $6.66 B |
| 12/26/2024 | $12.07 | $12.18 (0.91%) | $12.25 | $11.99 | 4.30 M | $6.72 B |
| 12/24/2024 | $12.19 | $12.12 (-0.57%) | $12.29 | $12.08 | 1.39 M | $6.68 B |
| 12/23/2024 | $11.98 | $12.14 (1.34%) | $12.16 | $11.83 | 5.05 M | $6.70 B |
| 12/20/2024 | $12.19 | $12.18 (-0.08%) | $12.34 | $11.97 | 10.17 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 |