BVMF:E1CO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.97	45.32	44.24	45.24	45.24	1.62%	792
Sep 17, 2026	45.76	45.76	44.34	44.52	44.52	-1.72%	476
Sep 16, 2026	47.05	47.05	45.30	45.30	45.30	-3.92%	77
Sep 15, 2026	44.99	47.25	44.95	47.15	47.15	4.20%	474
Sep 14, 2026	45.77	46.20	45.25	45.25	45.25	-0.11%	530
Sep 11, 2026	46.53	46.53	45.00	45.30	45.30	-1.65%	764
Sep 10, 2026	44.59	46.45	44.59	46.06	46.06	1.23%	6,688
Sep 9, 2026	44.49	46.00	44.31	45.50	45.50	0.22%	618
Sep 8, 2026	45.60	45.60	43.84	45.40	45.40	3.96%	1,216
Sep 4, 2026	43.01	45.56	43.00	43.67	43.67	0.07%	664
Sep 3, 2026	43.51	45.60	43.51	43.64	43.64	-2.48%	251
Sep 2, 2026	45.03	45.36	44.24	44.75	44.75	-0.62%	4,187
Sep 1, 2026	42.10	45.28	42.10	45.03	45.03	4.82%	2,993
Aug 31, 2026	43.04	45.00	42.56	42.96	42.96	-0.19%	4,515
Aug 28, 2026	42.14	43.80	42.08	43.04	43.04	0.09%	247
Aug 27, 2026	43.32	43.48	41.96	43.00	43.00	0.84%	241
Aug 26, 2026	43.54	43.54	42.48	42.64	42.64	-1.07%	321
Aug 25, 2026	43.11	44.64	43.10	43.10	43.10	0.21%	371
Aug 24, 2026	46.20	46.20	43.01	43.01	43.01	-4.21%	485
Aug 21, 2026	45.03	45.60	44.75	44.90	44.90	-2.29%	1,925
Aug 20, 2026	46.49	47.30	45.95	45.95	45.95	-0.76%	1,993
Aug 19, 2026	47.91	47.91	45.92	46.30	46.30	-5.32%	1,184
Aug 18, 2026	45.00	48.90	45.00	48.90	48.90	10.36%	1,376
Aug 17, 2026	44.31	46.16	44.31	44.31	44.31	-1.27%	5,640
Aug 14, 2026	44.31	45.73	44.31	44.88	44.88	0.79%	3,929
Aug 13, 2026	43.80	44.53	43.80	44.53	44.53	1.67%	5,085
Aug 12, 2026	42.92	44.04	42.92	43.80	43.80	-	249
Aug 11, 2026	42.94	43.92	42.94	43.80	43.80	3.03%	707
Aug 10, 2026	44.40	44.40	42.51	42.51	42.51	-6.18%	1,078
Aug 7, 2026	42.31	45.31	42.08	45.31	45.31	8.19%	524
Aug 6, 2026	41.85	44.15	41.85	41.88	41.88	0.10%	3,652
Aug 5, 2026	41.88	43.02	41.80	41.84	41.84	1.65%	167
Aug 4, 2026	41.40	41.64	41.16	41.16	41.16	-2.00%	36
Aug 3, 2026	43.04	43.04	41.56	42.00	42.00	-1.78%	483
Jul 31, 2026	42.96	46.00	42.56	42.76	42.76	0.38%	4,752
Jul 30, 2026	41.25	42.72	40.53	42.60	42.60	1.19%	113
Jul 29, 2026	39.47	42.10	39.47	42.10	42.10	4.52%	222
Jul 28, 2026	40.77	40.77	39.36	40.28	40.28	-0.20%	369
Jul 27, 2026	41.05	43.47	39.41	40.36	40.36	-0.69%	1,535
Jul 24, 2026	40.20	41.60	40.20	40.64	40.64	-6.14%	333
Jul 23, 2026	42.45	43.31	41.44	43.30	43.30	2.41%	10,053
Jul 22, 2026	42.18	43.05	42.04	42.28	42.28	0.96%	3,643
Jul 21, 2026	39.69	42.00	39.69	41.88	41.88	2.75%	522
Jul 20, 2026	40.06	41.08	40.00	40.76	40.76	-0.29%	258
Jul 17, 2026	40.03	41.05	40.03	40.88	40.88	1.39%	935
Jul 16, 2026	40.72	40.92	40.00	40.32	40.32	-0.98%	486
Jul 15, 2026	39.44	41.28	39.44	40.72	40.72	-0.88%	2,593
Jul 14, 2026	39.94	41.08	39.94	41.08	41.08	0.79%	912
Jul 13, 2026	40.00	40.96	40.00	40.76	40.76	2.83%	1,070
Jul 10, 2026	38.37	40.00	38.37	39.64	39.64	1.23%	198