Exes Fundo De Investimento Imobiliario (BVMF:EXES11)
Brazil · Delayed Price · Currency is BRL 9.40
0.00 (0.00%)
At close: Aug 8, 2025, 4:55 PM GMT-3
BVMF:EXES11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.40 | 9.40 | 9.34 | 9.40 | - | - | 392 |
| Aug 11, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | - | - | 285 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.32 | 9.40 | - | - | 401 |
| Aug 7, 2025 | 9.40 | 9.40 | 9.26 | 9.40 | - | - | 310 |
| Aug 6, 2025 | 9.37 | 9.40 | 9.35 | 9.40 | - | - | 1,345 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.37 | 9.40 | - | - | 121 |
| Aug 4, 2025 | 9.40 | 9.40 | 8.92 | 9.40 | - | -0.74% | 393 |
| Aug 1, 2025 | 9.40 | 9.47 | 9.39 | 9.47 | - | 0.74% | 183 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.36 | 9.40 | - | 0.32% | 95 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.33 | 9.37 | - | 0.43% | 723 |
| Jul 29, 2025 | 9.40 | 9.40 | 9.32 | 9.33 | - | -0.32% | 27,115 |
| Jul 28, 2025 | 9.39 | 9.40 | 9.32 | 9.36 | - | -0.21% | 29,460 |
| Jul 25, 2025 | 9.09 | 9.40 | 9.09 | 9.38 | - | 1.08% | 27,489 |
| Jul 24, 2025 | 9.34 | 9.36 | 8.99 | 9.28 | - | -0.54% | 775 |
| Jul 23, 2025 | 9.32 | 9.34 | 9.01 | 9.33 | - | 0.32% | 331 |
| Jul 22, 2025 | 9.32 | 9.32 | 9.30 | 9.30 | - | 0.11% | 230 |
| Jul 21, 2025 | 9.35 | 9.37 | 9.25 | 9.29 | - | 0.43% | 614 |
| Jul 18, 2025 | 9.40 | 9.40 | 9.24 | 9.25 | - | -1.60% | 1,974 |
| Jul 17, 2025 | 9.40 | 9.40 | 9.38 | 9.40 | - | - | 3,026 |
| Jul 16, 2025 | 9.40 | 9.40 | 9.37 | 9.40 | - | - | 2,385 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - | 5,269 |
| Jul 14, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | - | - | 1,624 |
| Jul 11, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | - | - | 1,913 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | - | 0.11% | 650 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | - | -0.11% | 705 |
| Jul 8, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | - | - | 634 |
| Jul 7, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | - | - | 887 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - | 888 |
| Jul 3, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | - | - | 749 |
| Jul 2, 2025 | 9.40 | 9.40 | 9.38 | 9.40 | - | - | 1,997 |
| Jul 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - | 308 |
| Jun 30, 2025 | 9.34 | 9.40 | 9.34 | 9.40 | - | - | 2,204 |
| Jun 27, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | - | - | 463 |
| Jun 26, 2025 | 9.40 | 9.40 | 9.34 | 9.40 | - | 0.64% | 382 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | - | -0.74% | 1,613 |
| Jun 24, 2025 | 9.45 | 9.45 | 9.35 | 9.41 | - | -0.11% | 671 |
| Jun 23, 2025 | 9.45 | 9.45 | 9.26 | 9.42 | - | 0.75% | 1,216 |
| Jun 20, 2025 | 9.48 | 9.48 | 9.25 | 9.35 | - | -1.06% | 280 |
| Jun 18, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | - | 0.32% | 2,266 |
| Jun 17, 2025 | 9.45 | 9.45 | 9.40 | 9.42 | - | -0.32% | 2,877 |
| Jun 16, 2025 | 9.45 | 9.45 | 9.41 | 9.45 | - | - | 1,690 |
| Jun 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 1,220 |
| Jun 12, 2025 | 9.45 | 9.45 | 9.38 | 9.45 | - | 0.21% | 358 |
| Jun 11, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | - | -0.21% | 385 |
| Jun 10, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | - | - | 342 |
| Jun 9, 2025 | 9.36 | 9.45 | 9.36 | 9.45 | - | - | 1,162 |
| Jun 6, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | - | 0.11% | 350 |
| Jun 5, 2025 | 9.45 | 9.45 | 9.37 | 9.44 | - | -0.11% | 436 |
| Jun 4, 2025 | 9.45 | 9.45 | 9.43 | 9.45 | - | - | 59 |
| Jun 3, 2025 | 9.45 | 9.45 | 9.42 | 9.45 | - | 0.21% | 31 |