BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	13.91	14.09	13.85	14.00	14.00	0.72%	4,140,100
Aug 26, 2025	13.76	13.94	13.75	13.90	13.90	1.02%	3,257,700
Aug 25, 2025	13.78	13.87	13.73	13.76	13.76	0.29%	2,359,600
Aug 22, 2025	13.58	13.77	13.51	13.72	13.72	1.55%	2,359,300
Aug 21, 2025	13.59	13.65	13.50	13.51	13.51	-0.59%	2,751,700
Aug 20, 2025	13.64	13.71	13.55	13.59	13.59	0.07%	2,642,900
Aug 19, 2025	13.84	13.86	13.49	13.58	13.58	-1.81%	4,236,300
Aug 18, 2025	13.71	13.92	13.64	13.83	13.83	1.54%	3,085,200
Aug 15, 2025	13.80	13.83	13.52	13.62	13.62	-1.09%	3,813,400
Aug 14, 2025	13.82	14.07	13.77	13.77	13.77	-0.29%	4,695,200
Aug 13, 2025	13.79	14.09	13.71	13.81	13.81	0.22%	6,683,200
Aug 12, 2025	13.45	13.87	13.43	13.78	13.78	3.22%	5,841,800
Aug 11, 2025	13.40	13.45	13.31	13.35	13.35	-0.37%	4,022,300
Aug 8, 2025	13.33	13.42	13.28	13.40	13.40	0.75%	3,005,200
Aug 7, 2025	13.38	13.38	13.18	13.30	13.30	-0.37%	4,578,400
Aug 6, 2025	13.33	13.38	13.20	13.35	13.35	0.68%	4,682,800
Aug 5, 2025	13.36	13.41	13.17	13.26	13.26	-0.67%	2,673,500
Aug 4, 2025	13.40	13.54	13.21	13.35	13.35	-2.48%	6,806,700
Aug 1, 2025	13.87	14.01	13.69	13.69	13.38	-0.65%	5,174,800
Jul 31, 2025	13.76	13.91	13.71	13.78	13.47	0.15%	5,479,900
Jul 30, 2025	13.75	13.90	13.59	13.76	13.45	0.44%	4,995,800
Jul 29, 2025	13.69	13.81	13.62	13.70	13.39	0.74%	4,484,800
Jul 28, 2025	13.64	13.76	13.59	13.60	13.29	-0.07%	2,909,600
Jul 25, 2025	13.66	13.73	13.59	13.61	13.30	0.07%	2,363,200
Jul 24, 2025	13.73	13.73	13.58	13.60	13.29	-0.95%	3,052,000
Jul 23, 2025	13.75	13.81	13.66	13.73	13.42	0.44%	4,146,500
Jul 22, 2025	13.99	13.99	13.67	13.67	13.36	-2.08%	4,925,300
Jul 21, 2025	14.01	14.09	13.95	13.96	13.64	-0.07%	2,473,800
Jul 18, 2025	14.02	14.05	13.93	13.97	13.65	-0.57%	4,518,800
Jul 17, 2025	14.13	14.15	13.90	14.05	13.73	-	5,605,000
Jul 16, 2025	14.45	14.51	14.04	14.05	13.73	-2.77%	5,766,300
Jul 15, 2025	14.50	14.62	14.35	14.45	14.12	-0.14%	4,736,500
Jul 14, 2025	14.42	14.55	14.38	14.47	14.14	0.49%	3,132,800
Jul 11, 2025	14.59	14.67	14.40	14.40	14.07	-1.17%	2,972,400
Jul 10, 2025	14.38	14.65	14.38	14.57	14.24	0.76%	5,380,800
Jul 9, 2025	14.62	14.65	14.38	14.46	14.13	-0.89%	3,689,400
Jul 8, 2025	14.69	14.70	14.52	14.59	14.26	-0.41%	2,548,300
Jul 7, 2025	14.92	14.97	14.65	14.65	14.32	-1.68%	3,905,600
Jul 4, 2025	14.75	14.90	14.68	14.90	14.56	1.36%	1,702,500
Jul 3, 2025	14.78	14.92	14.69	14.70	14.37	-0.27%	4,548,000
Jul 2, 2025	14.83	14.93	14.65	14.74	14.41	-0.34%	5,373,800
Jul 1, 2025	14.71	14.87	14.68	14.79	14.46	0.68%	5,030,500
Jun 30, 2025	14.40	14.70	14.40	14.69	14.36	2.16%	3,365,600
Jun 27, 2025	14.53	14.53	14.36	14.38	14.05	-0.55%	3,324,500
Jun 26, 2025	14.31	14.53	14.24	14.46	14.13	1.33%	3,271,600
Jun 25, 2025	14.18	14.27	14.06	14.27	13.95	0.42%	3,829,400
Jun 24, 2025	14.30	14.36	14.19	14.21	13.89	0.07%	4,587,300
Jun 23, 2025	14.20	14.29	14.16	14.20	13.88	-	4,066,300
Jun 20, 2025	14.46	14.50	14.19	14.20	13.88	-1.73%	10,756,600
Jun 18, 2025	14.56	14.56	14.31	14.45	14.12	-0.48%	6,532,800