Xp Inc. (XP9) - Historical data, historical prices

opens in 20h 11m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,053.94 -0.56%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.59 0.02%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,053.94 -0.56%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.59 0.02%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,053.94 -0.56%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.59 0.02%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,053.94 -0.56%
EUR/USD 1.15 0.07%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.59 0.02%
XPT/USD 1,003.20 0.33%

16.021999 EUR

0.692

4.14%

Last update Dec 30, 1:55 PM CET

Market closed

Day range

16.021999

16.021999

16.021999

Previous close

16.71400

Open

16.021999

Access this stock data via API

Xp Inc.

16.02

0.69

4.14%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	16.02	16.02	16.02	16.02	0	59
Mar 17, 2026	16.71	16.71	16.71	16.71	0	70
Mar 16, 2026	16.01	16.97	16.01	16.59	3.58%	17
Mar 13, 2026	16.18	16.18	16.18	16.18	0	185
Mar 12, 2026	17.48	17.48	17.48	17.48	0	0
Mar 11, 2026	17.48	17.48	17.48	17.48	0	0
Mar 10, 2026	16.74	17.48	16.74	17.48	4.41%	48
Mar 09, 2026	16.10	16.56	16.09	16.56	2.83%	324
Mar 05, 2026	14.02	14.02	14.02	14.02	0	0

Access /time_series data via our API — starting from the Basic plan and above.