-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
-7.00% -
3 MONTH PERFORMANCE
-15.60% -
6 MONTH PERFORMANCE
-22.10% -
YEAR-TO-DATE PERFORMANCE
-35.25% -
1 YEAR PERFORMANCE
-28.08%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.91 | $16.86 (-0.3%) | $17.11 | $16.68 | 2.97 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 |
| 09/20/2024 | $19.45 | $18.33 (-5.76%) | $19.60 | $17.91 | 10.83 M | $9.97 B |
| 09/19/2024 | $20.05 | $19.76 (-1.45%) | $20.39 | $19.75 | 5.28 M | $10.75 B |
| 09/18/2024 | $19.66 | $19.63 (-0.15%) | $19.97 | $19.53 | 3.20 M | $10.68 B |
| 09/17/2024 | $19.54 | $19.62 (0.41%) | $19.78 | $19.37 | 3.05 M | $10.67 B |
| 09/16/2024 | $19.33 | $19.46 (0.67%) | $19.61 | $19.27 | 3.10 M | $10.58 B |
| 09/13/2024 | $18.70 | $19.26 (2.99%) | $19.29 | $18.70 | 6.13 M | $10.47 B |
| 09/12/2024 | $18.33 | $18.59 (1.42%) | $18.68 | $18.19 | 3.54 M | $10.11 B |
| 09/11/2024 | $18.13 | $18.37 (1.32%) | $18.47 | $17.89 | 5.15 M | $9.99 B |
| 09/10/2024 | $17.92 | $18.10 (1%) | $18.15 | $17.69 | 3.48 M | $9.84 B |
| 09/09/2024 | $18.15 | $18.20 (0.28%) | $18.27 | $17.96 | 3.33 M | $9.90 B |
| 09/06/2024 | $18.53 | $18.18 (-1.89%) | $18.70 | $17.94 | 6.79 M | $9.89 B |
| 09/05/2024 | $18.33 | $18.62 (1.58%) | $18.75 | $18.20 | 5.11 M | $10.13 B |
| 09/04/2024 | $18.44 | $18.27 (-0.92%) | $18.48 | $18.14 | 7.30 M | $9.94 B |
| 09/03/2024 | $18.35 | $18.43 (0.44%) | $18.66 | $18.07 | 8.76 M | $10.02 B |
| 08/30/2024 | $18.23 | $18.41 (0.99%) | $19.02 | $18.16 | 69.89 M | $10.01 B |
| 08/29/2024 | $18.89 | $18.57 (-1.69%) | $19.22 | $18.51 | 5.56 M | $10.10 B |
| 08/28/2024 | $19.28 | $19.13 (-0.78%) | $19.53 | $19.06 | 4.06 M | $10.40 B |
| 08/27/2024 | $19.48 | $19.50 (0.1%) | $19.78 | $19.42 | 3.70 M | $10.61 B |
| 08/26/2024 | $19.84 | $19.62 (-1.11%) | $20.16 | $19.43 | 5.83 M | $10.67 B |
| 08/23/2024 | $19.37 | $19.60 (1.19%) | $19.86 | $19.33 | 18.25 M | $10.66 B |
| 08/22/2024 | $19.22 | $19.28 (0.31%) | $19.64 | $19.17 | 7.97 M | $10.49 B |
| 08/21/2024 | $19.64 | $19.43 (-1.07%) | $19.79 | $19.41 | 7.42 M | $10.57 B |
| 08/20/2024 | $19.73 | $19.55 (-0.91%) | $19.89 | $19.53 | 4.71 M | $10.63 B |
| 08/19/2024 | $20.23 | $20.00 (-1.14%) | $20.24 | $19.88 | 7.15 M | $10.88 B |