B3 · X1YL34 · stock
Xylem Inc. (X1YL34) stock price history
Every B3 trading session of Xylem Inc. from Mar 23, 2020 to Sep 25, 2026: 1,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
X1YL34 adjusted close, 2020 to 2026
- R$373.12
- All time high, 2025
- R$365.13
- 52 week high, R$267.03 low
- 1,623
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
X1YL34 key facts
- Xylem Inc. (X1YL34) closed at R$267.03 on Sep 25, 2026 on B3.
- X1YL34's all time high close is R$373.12, set on Feb 17, 2025; its all time low close is R$134.43 on Mar 23, 2020.
- X1YL34's 52 week range is R$267.03 to R$365.13.
- X1YL34 returned -26.3% over the year to Sep 25, 2026 and -18.6% over five years.
- Since Mar 23, 2020 X1YL34 returned +99%, +11.1% a year compounded.
- X1YL34's deepest drawdown was -39.3% from Nov 11, 2021 to Feb 24, 2022.
- DataCedar holds 1,623 daily sessions of X1YL34 history from Mar 23, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
X1YL34 price chart, 2020 to 2026
X1YL34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -7.8% |
| 6 months | -19.8% |
| Year to date | -26.4% |
| 1 year | -26.3% |
| 3 years | +12.2% |
| 5 years | -18.6% |
| 10 years | n/a |
| Since Mar 23, 2020 | +98.6% |
| Compound annual growth, 6.5 years | +11.1% |
X1YL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$373.12 on Feb 17, 2025
- All time low close
- R$134.43 on Mar 23, 2020
- 52 week high
- R$365.13 on Feb 6, 2026
- 52 week low
- R$267.03 on Sep 25, 2026
- Deepest drawdown
- -39.3% from Nov 11, 2021 to Feb 24, 2022, recovered May 9, 2024
- Best single session
- +47.4% on May 9, 2024
- Worst single session
- -20.4% on Feb 24, 2022
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2024, +48%
- Worst calendar year
- 2023, -16%
X1YL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 23, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$362.90 | R$365.13 | R$267.03 | R$267.03 | -26.4% | 3.8K | 184 |
| 2025 | R$358.33 | R$373.68 | R$337.52 | R$362.90 | +1.3% | 208 | 250 |
| 2024 | R$242.92 | R$373.47 | R$242.92 | R$358.33 | +47.5% | 8.3K | 251 |
| 2023 | R$289.55 | R$289.55 | R$208.15 | R$242.92 | -16.1% | 54 | 248 |
| 2022 | R$317.09 | R$317.09 | R$211.79 | R$289.55 | -8.7% | 39 | 250 |
| 2021 | R$244.92 | R$350.98 | R$244.92 | R$317.09 | +30.1% | 4.5K | 247 |
| 2020 | R$134.43 | R$243.66 | R$134.43 | R$243.66 | n/a | 578 | 193 |
X1YL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$267.03 | -7.5% |
| August 2026 | R$288.55 | -2.8% |
| July 2026 | R$296.94 | -0.7% |
| June 2026 | R$298.91 | +7.8% |
| May 2026 | R$277.33 | -13.8% |
| April 2026 | R$321.77 | +4.3% |
| March 2026 | R$308.63 | -6.9% |
| February 2026 | R$331.56 | -8.6% |
| January 2026 | R$362.90 | 0.0% |
| December 2025 | R$362.90 | 0.0% |
| November 2025 | R$362.90 | +0.2% |
| October 2025 | R$362.13 | 0.0% |
About the X1YL34 data
Daily bars. 1,623 sessions from Mar 23, 2020 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/X1YL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WLMM4 WLM Participações e Comércio de Máquinas e Veículos S.A.
- WPLZ11 Fundo Investec IMB Shopping West Plaza Fund
- WTSP11 Fundo De Investimento Imobiliario Ourinvest Re I
- WUNI34 The Western Union Company
- X1YZ34 Block, Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
Common questions
X1YL34 share price history
