XP Inc. (BCBA:XP)
Argentina
· Delayed Price · Currency is ARS 7,660.00
+140.00 (1.86%)
At close: Mar 4, 2026
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7,575.00 | 7,640.00 | 7,100.00 | 7,520.00 | 7,520.00 | -6.00% | 59,489 |
| Mar 2, 2026 | 7,815.00 | 8,030.00 | 7,580.00 | 8,000.00 | 8,000.00 | 1.98% | 10,335 |
| Feb 27, 2026 | 8,030.00 | 8,065.00 | 7,840.00 | 7,845.00 | 7,845.00 | -2.79% | 4,798 |
| Feb 26, 2026 | 8,170.00 | 8,305.00 | 7,880.00 | 8,070.00 | 8,070.00 | -0.98% | 10,186 |
| Feb 25, 2026 | 8,190.00 | 8,240.00 | 7,950.00 | 8,150.00 | 8,150.00 | 0.43% | 45,445 |
| Feb 24, 2026 | 7,855.00 | 8,130.00 | 7,780.00 | 8,115.00 | 8,115.00 | 4.04% | 111,116 |
| Feb 23, 2026 | 8,255.00 | 8,255.00 | 7,755.00 | 7,800.00 | 7,800.00 | -5.57% | 19,253 |
| Feb 20, 2026 | 7,705.00 | 8,285.00 | 7,680.00 | 8,260.00 | 8,260.00 | 7.55% | 39,747 |
| Feb 19, 2026 | 7,250.00 | 7,705.00 | 7,240.00 | 7,680.00 | 7,680.00 | 5.93% | 42,544 |
| Feb 18, 2026 | 7,420.00 | 7,430.00 | 7,115.00 | 7,250.00 | 7,250.00 | -1.16% | 10,400 |
| Feb 13, 2026 | 7,210.00 | 7,370.00 | 6,890.00 | 7,335.00 | 7,335.00 | 0.20% | 27,752 |
| Feb 12, 2026 | 7,435.00 | 7,505.00 | 7,185.00 | 7,320.00 | 7,320.00 | -2.33% | 6,899 |
| Feb 11, 2026 | 7,405.00 | 7,650.00 | 7,305.00 | 7,495.00 | 7,495.00 | 1.42% | 33,461 |
| Feb 10, 2026 | 7,450.00 | 7,595.00 | 7,245.00 | 7,390.00 | 7,390.00 | -1.86% | 134,114 |
| Feb 9, 2026 | 7,100.00 | 7,570.00 | 7,100.00 | 7,530.00 | 7,530.00 | 6.28% | 8,477 |
| Feb 6, 2026 | 6,960.00 | 7,150.00 | 6,955.00 | 7,085.00 | 7,085.00 | 0.93% | 18,084 |
| Feb 5, 2026 | 7,040.00 | 7,195.00 | 6,915.00 | 7,020.00 | 7,020.00 | -0.92% | 17,534 |
| Feb 4, 2026 | 7,345.00 | 7,400.00 | 6,960.00 | 7,085.00 | 7,085.00 | -2.95% | 26,216 |
| Feb 3, 2026 | 7,500.00 | 7,645.00 | 7,265.00 | 7,300.00 | 7,300.00 | -1.35% | 27,162 |
| Feb 2, 2026 | 7,410.00 | 7,520.00 | 7,210.00 | 7,400.00 | 7,400.00 | 1.44% | 70,212 |
| Jan 30, 2026 | 7,480.00 | 7,590.00 | 7,185.00 | 7,295.00 | 7,295.00 | -3.44% | 25,946 |
| Jan 29, 2026 | 7,800.00 | 7,970.00 | 7,365.00 | 7,555.00 | 7,555.00 | -3.39% | 29,979 |
| Jan 28, 2026 | 7,760.00 | 7,900.00 | 7,600.00 | 7,820.00 | 7,820.00 | 2.22% | 46,120 |
| Jan 27, 2026 | 7,620.00 | 7,870.00 | 7,595.00 | 7,650.00 | 7,650.00 | 1.39% | 33,035 |
| Jan 26, 2026 | 7,535.00 | 7,725.00 | 7,445.00 | 7,545.00 | 7,545.00 | 0.07% | 75,762 |
| Jan 23, 2026 | 7,415.00 | 7,575.00 | 7,315.00 | 7,540.00 | 7,540.00 | 2.45% | 153,639 |
| Jan 22, 2026 | 7,230.00 | 7,640.00 | 7,215.00 | 7,360.00 | 7,360.00 | 1.87% | 232,708 |
| Jan 21, 2026 | 6,880.00 | 7,250.00 | 6,880.00 | 7,225.00 | 7,225.00 | 5.40% | 120,251 |
| Jan 20, 2026 | 6,510.00 | 6,900.00 | 6,420.00 | 6,855.00 | 6,855.00 | 4.66% | 80,032 |
| Jan 19, 2026 | 6,565.00 | 6,660.00 | 6,280.00 | 6,550.00 | 6,550.00 | -0.15% | 3,660 |
| Jan 16, 2026 | 6,545.00 | 6,625.00 | 6,475.00 | 6,560.00 | 6,560.00 | -0.15% | 21,252 |
| Jan 15, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.08% | 25,032 |
| Jan 14, 2026 | 6,440.00 | 6,625.00 | 6,440.00 | 6,565.00 | 6,565.00 | 1.78% | 32,119 |
| Jan 13, 2026 | 6,485.00 | 6,605.00 | 6,425.00 | 6,450.00 | 6,450.00 | -1.53% | 24,321 |
| Jan 12, 2026 | 6,570.00 | 6,605.00 | 6,405.00 | 6,550.00 | 6,550.00 | -0.15% | 33,015 |
| Jan 9, 2026 | 6,560.00 | 6,700.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.46% | 54,380 |
| Jan 8, 2026 | 6,470.00 | 6,550.00 | 6,365.00 | 6,530.00 | 6,530.00 | 0.77% | 19,768 |
| Jan 7, 2026 | 6,560.00 | 6,565.00 | 6,320.00 | 6,480.00 | 6,480.00 | 0.39% | 28,318 |
| Jan 6, 2026 | 6,600.00 | 6,715.00 | 6,435.00 | 6,455.00 | 6,455.00 | -1.97% | 48,073 |
| Jan 5, 2026 | 6,295.00 | 6,645.00 | 6,190.00 | 6,585.00 | 6,585.00 | 5.02% | 78,418 |
| Jan 2, 2026 | 6,295.00 | 6,450.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.79% | 29,830 |
| Dec 30, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,320.00 | 6,320.00 | 1.20% | 34,366 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,215.00 | 6,245.00 | 6,245.00 | -2.73% | 63,832 |
| Dec 26, 2025 | 6,350.00 | 6,450.00 | 6,155.00 | 6,420.00 | 6,420.00 | 2.39% | 15,325 |
| Dec 24, 2025 | 6,600.00 | 6,600.00 | 6,155.00 | 6,270.00 | 6,270.00 | 0.56% | 15,919 |
| Dec 23, 2025 | 6,315.00 | 6,370.00 | 6,210.00 | 6,235.00 | 6,235.00 | 0.40% | 96,345 |
| Dec 22, 2025 | 6,500.00 | 6,580.00 | 6,120.00 | 6,210.00 | 6,210.00 | -0.40% | 223,191 |
| Dec 19, 2025 | 6,100.00 | 6,285.00 | 6,095.00 | 6,235.00 | 6,235.00 | 2.30% | 225,145 |
| Dec 18, 2025 | 6,010.00 | 6,200.00 | 6,010.00 | 6,095.00 | 6,095.00 | -1.69% | 62,011 |
| Dec 17, 2025 | 6,435.00 | 6,435.00 | 6,160.00 | 6,200.00 | 6,200.00 | -3.95% | 38,037 |
| Dec 16, 2025 | 6,680.00 | 6,745.00 | 6,435.00 | 6,455.00 | 6,455.00 | -4.79% | 94,223 |
| Dec 15, 2025 | 6,695.00 | 6,830.00 | 6,680.00 | 6,780.00 | 6,780.00 | 1.27% | 15,173 |
| Dec 12, 2025 | 6,865.00 | 6,915.00 | 6,600.00 | 6,695.00 | 6,695.00 | -1.25% | 25,258 |
| Dec 11, 2025 | 6,890.00 | 6,890.00 | 6,710.00 | 6,780.00 | 6,780.00 | 0.30% | 14,710 |
| Dec 10, 2025 | 6,835.00 | 6,905.00 | 6,570.00 | 6,760.00 | 6,760.00 | -0.52% | 22,229 |
| Dec 9, 2025 | 6,815.00 | 6,930.00 | 6,590.00 | 6,795.00 | 6,735.68 | - | 82,412 |
| Dec 5, 2025 | 7,335.00 | 7,500.00 | 6,665.00 | 6,795.00 | 6,735.68 | -8.55% | 102,058 |
| Dec 4, 2025 | 7,270.00 | 7,545.00 | 7,215.00 | 7,430.00 | 7,365.14 | 1.85% | 11,331 |
| Dec 3, 2025 | 7,560.00 | 7,765.00 | 7,260.00 | 7,295.00 | 7,231.31 | -3.76% | 39,332 |
| Dec 2, 2025 | 7,445.00 | 7,690.00 | 7,340.00 | 7,580.00 | 7,513.83 | 2.23% | 15,383 |
| Dec 1, 2025 | 7,370.00 | 7,515.00 | 7,230.00 | 7,415.00 | 7,350.27 | 0.20% | 22,640 |
| Nov 28, 2025 | 7,220.00 | 7,560.00 | 7,165.00 | 7,400.00 | 7,335.40 | 2.14% | 19,111 |
| Nov 27, 2025 | 7,180.00 | 7,435.00 | 6,900.00 | 7,245.00 | 7,181.75 | -0.07% | 1,315 |
| Nov 26, 2025 | 6,860.00 | 7,315.00 | 6,850.00 | 7,250.00 | 7,186.71 | 5.92% | 29,883 |
| Nov 25, 2025 | 6,710.00 | 6,870.00 | 6,685.00 | 6,845.00 | 6,785.24 | 5.31% | 30,941 |
| Nov 21, 2025 | 6,500.00 | 6,600.00 | 6,415.00 | 6,500.00 | 6,443.25 | 1.40% | 4,360 |
| Nov 20, 2025 | 6,655.00 | 6,900.00 | 6,350.00 | 6,410.00 | 6,354.04 | -3.32% | 32,037 |
| Nov 19, 2025 | 6,815.00 | 6,830.00 | 6,620.00 | 6,630.00 | 6,572.12 | -3.14% | 6,594 |
| Nov 18, 2025 | 6,725.00 | 7,005.00 | 6,660.00 | 6,845.00 | 6,785.24 | 2.01% | 23,582 |
| Nov 17, 2025 | 6,940.00 | 6,955.00 | 6,700.00 | 6,710.00 | 6,651.42 | -3.52% | 21,437 |
| Nov 14, 2025 | 6,955.00 | 7,130.00 | 6,825.00 | 6,955.00 | 6,894.28 | -1.00% | 28,232 |
| Nov 13, 2025 | 7,125.00 | 7,220.00 | 6,985.00 | 7,025.00 | 6,963.67 | -1.06% | 34,795 |
| Nov 12, 2025 | 7,245.00 | 7,330.00 | 6,925.00 | 7,100.00 | 7,038.02 | -3.40% | 30,367 |
| Nov 11, 2025 | 6,980.00 | 7,435.00 | 6,975.00 | 7,350.00 | 7,285.83 | 5.53% | 105,104 |
| Nov 10, 2025 | 6,830.00 | 7,000.00 | 6,830.00 | 6,965.00 | 6,904.20 | 2.35% | 17,044 |
| Nov 7, 2025 | 7,010.00 | 7,015.00 | 6,700.00 | 6,805.00 | 6,745.59 | -3.13% | 41,052 |
| Nov 6, 2025 | 6,785.00 | 7,050.00 | 6,705.00 | 7,025.00 | 6,963.67 | 1.89% | 51,607 |
| Nov 5, 2025 | 6,800.00 | 7,000.00 | 6,485.00 | 6,895.00 | 6,834.81 | 1.25% | 77,239 |
| Nov 4, 2025 | 6,965.00 | 7,070.00 | 6,770.00 | 6,810.00 | 6,750.55 | -2.44% | 50,973 |
| Nov 3, 2025 | 6,850.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,919.06 | 2.27% | 22,228 |
| Oct 31, 2025 | 6,700.00 | 6,850.00 | 6,640.00 | 6,825.00 | 6,765.42 | 1.94% | 25,737 |
| Oct 30, 2025 | 6,785.00 | 6,810.00 | 6,660.00 | 6,695.00 | 6,636.55 | -1.54% | 25,663 |
| Oct 29, 2025 | 6,700.00 | 6,890.00 | 6,645.00 | 6,800.00 | 6,740.64 | 2.64% | 53,488 |
| Oct 28, 2025 | 6,475.00 | 6,670.00 | 6,475.00 | 6,625.00 | 6,567.16 | 3.27% | 37,185 |
| Oct 27, 2025 | 6,500.00 | 6,500.00 | 5,450.00 | 6,415.00 | 6,359.00 | -6.96% | 49,574 |
| Oct 24, 2025 | 6,775.00 | 6,950.00 | 6,710.00 | 6,895.00 | 6,834.81 | 3.61% | 45,157 |
| Oct 23, 2025 | 6,805.00 | 6,830.00 | 6,595.00 | 6,655.00 | 6,596.90 | -0.89% | 121,930 |
| Oct 22, 2025 | 6,880.00 | 6,900.00 | 6,700.00 | 6,715.00 | 6,656.38 | -2.26% | 92,208 |
| Oct 21, 2025 | 6,835.00 | 6,890.00 | 6,615.00 | 6,870.00 | 6,810.02 | 0.96% | 62,983 |
| Oct 20, 2025 | 6,500.00 | 6,880.00 | 6,465.00 | 6,805.00 | 6,745.59 | 6.08% | 80,744 |
| Oct 17, 2025 | 6,075.00 | 6,425.00 | 6,015.00 | 6,415.00 | 6,359.00 | 4.56% | 101,596 |
| Oct 16, 2025 | 6,100.00 | 6,205.00 | 5,990.00 | 6,135.00 | 6,081.44 | 1.07% | 101,243 |
| Oct 15, 2025 | 5,950.00 | 6,190.00 | 5,950.00 | 6,070.00 | 6,017.01 | 2.45% | 349,363 |
| Oct 14, 2025 | 5,670.00 | 5,975.00 | 5,655.00 | 5,925.00 | 5,873.27 | 3.22% | 26,256 |
| Oct 13, 2025 | 5,635.00 | 6,000.00 | 5,470.00 | 5,740.00 | 5,689.89 | -3.12% | 87,575 |
| Oct 9, 2025 | 6,355.00 | 6,355.00 | 5,900.00 | 5,925.00 | 5,873.27 | -5.50% | 29,566 |
| Oct 8, 2025 | 6,425.00 | 6,455.00 | 6,240.00 | 6,270.00 | 6,215.26 | -2.49% | 39,641 |
| Oct 7, 2025 | 6,410.00 | 6,470.00 | 6,305.00 | 6,430.00 | 6,373.87 | -0.92% | 46,158 |
| Oct 6, 2025 | 6,610.00 | 6,625.00 | 6,475.00 | 6,490.00 | 6,433.34 | -1.59% | 11,527 |
| Oct 3, 2025 | 6,820.00 | 6,905.00 | 6,580.00 | 6,595.00 | 6,537.43 | -3.23% | 16,482 |