B3 · XPBR31 · stock
XP Inc. (XPBR31) stock price history
Every B3 trading session of XP Inc. from Oct 4, 2021 to Nov 12, 2026: 1,271 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
XPBR31 adjusted close, 2021 to 2026
- R$203.37
- All time high, 2021
- R$161.74
- 52 week high, R$75.88 low
- 1,271
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XPBR31 key facts
- XP Inc. (XPBR31) closed at R$86.06 on Nov 12, 2026 on B3.
- XPBR31's all time high close is R$203.37, set on Oct 7, 2021; its all time low close is R$48.05 on Apr 6, 2023.
- XPBR31's 52 week range is R$75.88 to R$161.74.
- XPBR31 returned -13.7% over the year to Nov 12, 2026 and -46.9% over five years.
- Since Oct 4, 2021 XPBR31 returned -56%, -14.9% a year compounded.
- XPBR31's deepest drawdown was -76.4% from Oct 7, 2021 to Apr 6, 2023.
- DataCedar holds 1,271 daily sessions of XPBR31 history from Oct 4, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPBR31 price chart, 2021 to 2026
XPBR31 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -46.2% |
| 3 months | +8.2% |
| 6 months | -4.9% |
| Year to date | -5.0% |
| 1 year | -13.7% |
| 3 years | -13.0% |
| 5 years | -46.9% |
| 10 years | n/a |
| Since Oct 4, 2021 | -56.2% |
| Compound annual growth, 5.1 years | -14.9% |
XPBR31 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$203.37 on Oct 7, 2021
- All time low close
- R$48.05 on Apr 6, 2023
- 52 week high
- R$161.74 on Oct 13, 2026
- 52 week low
- R$75.88 on Nov 3, 2026
- Deepest drawdown
- -76.4% from Oct 7, 2021 to Apr 6, 2023, not yet recovered
- Best single session
- +24.4% on Oct 5, 2026
- Worst single session
- -50.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 83.7%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +69%
- Worst calendar year
- 2022, -50%
XPBR31 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. 2021 starts on Oct 4, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$89.98 | R$161.74 | R$75.88 | R$86.06 | -5.0% | 203.8M | 212 |
| 2025 | R$71.88 | R$111.68 | R$64.26 | R$90.58 | +26.4% | 134.5M | 250 |
| 2024 | R$119.00 | R$122.20 | R$71.07 | R$71.64 | -40.0% | 136.7M | 251 |
| 2023 | R$68.88 | R$122.52 | R$47.28 | R$119.32 | +68.8% | 217.1M | 248 |
| 2022 | R$142.18 | R$164.68 | R$63.88 | R$70.67 | -49.9% | 182.2M | 250 |
| 2021 | R$191.95 | R$204.87 | R$136.35 | R$140.99 | n/a | 76.6M | 60 |
XPBR31 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$86.06 | +11.6% |
| October 2026 | R$77.11 | -29.1% |
| September 2026 | R$108.70 | +15.0% |
| August 2026 | R$94.51 | +9.2% |
| July 2026 | R$86.56 | +3.2% |
| June 2026 | R$83.90 | +0.8% |
| May 2026 | R$83.22 | -10.6% |
| April 2026 | R$93.07 | -3.6% |
| March 2026 | R$96.55 | -12.1% |
| February 2026 | R$109.81 | +9.0% |
| January 2026 | R$100.69 | +11.2% |
| December 2025 | R$90.58 | -10.5% |
About the XPBR31 data
Daily bars. 1,271 sessions from Oct 4, 2021 to Nov 12, 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 17, 2026 forward, most recent session Nov 12, 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 Oct 4, 2021, 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/b3%3AXPBR31/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WUNI34 The Western Union Company
- X1YL34 Xylem Inc.
- X1YZ34 Block, Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
- XPLG11 Xp Log Fundo Investimento Imobiliario FII
- XPML11 Xp Malls Fundo Investimentos Imobiliarios
Common questions
XPBR31 share price history
