XNAS
Datos históricos de XP Inc.
XP Inc. · XP
$32.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:40 UTC
- Variación en el periodo
- +103.8%
- Máximo
- US$32.29
- 9 de octubre de 2026
- Mínimo
- US$14.80
- 11 de junio de 2026
- Volumen medio diario
- 6.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.09 | 32.29 | 30.80 | 32.22 | +6.65% | 11.23 M |
| 8 oct 2026 | 29.69 | 30.88 | 29.29 | 30.21 | +2.30% | 14.35 M |
| 7 oct 2026 | 29.44 | 30.22 | 29.37 | 29.53 | −0.67% | 14.29 M |
| 6 oct 2026 | 29.25 | 29.77 | 28.68 | 29.73 | +5.61% | 23.11 M |
| 5 oct 2026 | 25.97 | 29.00 | 25.84 | 28.15 | +30.93% | 48.25 M |
| 2 oct 2026 | 21.39 | 21.72 | 20.57 | 21.50 | +1.56% | 12.17 M |
| 1 oct 2026 | 20.91 | 21.36 | 20.42 | 21.17 | +0.83% | 9.62 M |
| 30 sep 2026 | 20.51 | 21.47 | 20.41 | 21.00 | +3.58% | 10.42 M |
| 29 sep 2026 | 20.19 | 20.54 | 19.96 | 20.27 | +0.20% | 6.87 M |
| 28 sep 2026 | 19.97 | 20.64 | 19.78 | 20.23 | −1.37% | 6.45 M |
| 25 sep 2026 | 20.52 | 20.66 | 19.92 | 20.51 | −0.05% | 5.23 M |
| 24 sep 2026 | 20.76 | 20.99 | 20.28 | 20.52 | −1.72% | 6.62 M |
| 23 sep 2026 | 21.19 | 21.57 | 20.85 | 20.88 | −1.56% | 7.48 M |
| 22 sep 2026 | 20.54 | 21.31 | 20.29 | 21.21 | +2.07% | 8.01 M |
| 21 sep 2026 | 20.36 | 20.86 | 20.24 | 20.78 | +3.85% | 8.01 M |
| 18 sep 2026 | 20.17 | 20.25 | 19.76 | 20.01 | −0.89% | 7.75 M |
| 17 sep 2026 | 20.08 | 20.42 | 19.54 | 20.19 | +2.18% | 7.09 M |
| 16 sep 2026 | 19.48 | 19.85 | 19.26 | 19.76 | +1.18% | 5.74 M |
| 15 sep 2026 | 19.54 | 19.69 | 19.33 | 19.53 | −0.33% | 5.33 M |
| 14 sep 2026 | 19.24 | 19.65 | 19.15 | 19.60 | −1.33% | 5.33 M |
| 11 sep 2026 | 20.04 | 20.08 | 19.51 | 19.86 | −0.55% | 8.04 M |
| 10 sep 2026 | 18.86 | 20.14 | 18.79 | 19.97 | +4.88% | 9.79 M |
| 9 sep 2026 | 19.81 | 19.81 | 18.90 | 19.04 | −4.75% | 23.49 M |
| 8 sep 2026 | 20.46 | 20.46 | 19.86 | 19.99 | +0.65% | 6.5 M |
| 4 sep 2026 | 19.67 | 20.11 | 19.65 | 19.86 | −0.70% | 5.02 M |
| 3 sep 2026 | 20.74 | 20.75 | 19.60 | 20.00 | +0.05% | 8.83 M |
| 2 sep 2026 | 18.96 | 20.05 | 18.90 | 19.99 | +6.78% | 9.07 M |
| 1 sep 2026 | 18.11 | 19.06 | 18.11 | 18.72 | +2.69% | 5.84 M |
| 31 ago 2026 | 18.18 | 18.58 | 18.13 | 18.23 | +3.23% | 5.69 M |
| 28 ago 2026 | 17.80 | 17.82 | 17.24 | 17.66 | −0.11% | 4.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.