BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	17.68	17.76	17.28	17.52	17.52	-3.15%	6,020,300
Apr 30, 2026	18.02	18.22	17.90	18.09	17.76	1.97%	5,402,600
Apr 29, 2026	18.17	18.17	17.71	17.74	17.42	-2.31%	3,242,800
Apr 28, 2026	18.24	18.25	18.03	18.16	17.83	-0.38%	8,262,300
Apr 27, 2026	18.36	18.45	18.19	18.23	17.90	-0.71%	2,216,000
Apr 24, 2026	18.56	18.56	18.31	18.36	18.03	-0.86%	2,456,500
Apr 23, 2026	18.82	18.83	18.49	18.52	18.18	-1.12%	2,794,700
Apr 22, 2026	19.03	19.03	18.68	18.73	18.39	-1.58%	3,614,100
Apr 20, 2026	18.93	19.15	18.83	19.03	18.68	0.58%	2,407,600
Apr 17, 2026	19.07	19.17	18.82	18.92	18.57	0.21%	4,927,900
Apr 16, 2026	18.93	18.99	18.75	18.88	18.54	0.11%	4,473,500
Apr 15, 2026	19.59	19.59	18.74	18.86	18.52	-4.55%	8,198,400
Apr 14, 2026	19.79	20.13	19.70	19.76	19.40	-0.15%	3,937,600
Apr 13, 2026	19.53	19.79	19.34	19.79	19.43	0.92%	3,004,700
Apr 10, 2026	19.50	19.61	19.32	19.61	19.25	1.03%	3,802,800
Apr 9, 2026	19.27	19.56	19.22	19.41	19.06	0.94%	4,070,300
Apr 8, 2026	19.16	19.56	19.07	19.23	18.88	2.12%	6,303,900
Apr 7, 2026	18.80	18.92	18.46	18.83	18.49	0.27%	4,175,200
Apr 6, 2026	18.47	18.86	18.37	18.78	18.44	1.73%	3,841,700
Apr 2, 2026	18.05	18.56	17.80	18.46	18.12	0.60%	4,500,200
Apr 1, 2026	18.35	18.54	18.19	18.35	18.02	-	16,433,400
Mar 31, 2026	17.58	18.35	17.47	18.35	18.02	5.34%	7,115,600
Mar 30, 2026	17.52	17.53	17.35	17.42	17.10	-	12,423,700
Mar 27, 2026	17.57	17.61	17.37	17.42	17.10	-0.51%	2,869,000
Mar 26, 2026	17.70	17.71	17.48	17.51	17.19	-1.46%	2,168,600
Mar 25, 2026	17.71	17.85	17.57	17.77	17.45	0.85%	3,880,000
Mar 24, 2026	17.72	17.72	17.46	17.62	17.30	-0.62%	2,837,900
Mar 23, 2026	17.56	17.83	17.48	17.73	17.41	2.19%	5,464,800
Mar 20, 2026	18.05	18.05	17.28	17.35	17.03	-4.14%	8,103,200
Mar 19, 2026	17.94	18.25	17.78	18.10	17.77	0.28%	3,630,100
Mar 18, 2026	18.29	18.45	18.05	18.05	17.72	-1.58%	3,103,600
Mar 17, 2026	18.33	18.45	18.25	18.34	18.01	-0.05%	2,366,400
Mar 16, 2026	18.25	18.48	18.22	18.35	18.02	1.16%	2,471,900
Mar 13, 2026	18.11	18.45	18.09	18.14	17.81	0.17%	3,136,300
Mar 12, 2026	17.88	18.21	17.78	18.11	17.78	0.33%	5,822,100
Mar 11, 2026	17.88	18.12	17.81	18.05	17.72	0.89%	2,294,100
Mar 10, 2026	17.77	18.13	17.60	17.89	17.56	1.30%	5,217,700
Mar 9, 2026	17.65	17.79	17.50	17.66	17.34	0.28%	5,395,600
Mar 6, 2026	17.51	17.72	17.27	17.61	17.29	0.57%	3,752,600
Mar 5, 2026	17.65	17.73	17.42	17.51	17.19	-0.96%	6,878,100
Mar 4, 2026	17.67	17.93	17.51	17.68	17.36	0.57%	6,279,100
Mar 3, 2026	17.74	17.77	17.21	17.58	17.26	-2.17%	5,706,300
Mar 2, 2026	17.71	18.21	17.53	17.97	17.64	1.01%	10,821,600
Feb 27, 2026	18.60	18.65	17.75	17.79	17.47	-4.05%	14,227,300
Feb 26, 2026	18.30	18.65	18.27	18.54	18.20	1.98%	5,340,100
Feb 25, 2026	18.44	18.46	18.18	18.18	17.85	-0.98%	2,831,700
Feb 24, 2026	18.09	18.38	18.02	18.36	18.03	1.72%	4,376,400
Feb 23, 2026	17.95	18.08	17.86	18.05	17.72	0.56%	3,172,400
Feb 20, 2026	17.76	18.03	17.63	17.95	17.62	0.84%	3,913,900
Feb 19, 2026	17.69	17.99	17.62	17.80	17.48	0.62%	4,079,100