BVMF:EXXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	100.70	101.03	97.64	98.36	98.36	-1.14%	12,477
Apr 8, 2026	102.49	102.49	95.77	99.49	99.49	-4.95%	191,963
Apr 7, 2026	105.70	107.26	104.44	104.67	104.67	0.08%	118,686
Apr 6, 2026	102.16	104.86	102.16	104.59	104.59	1.37%	10,882
Apr 2, 2026	107.13	107.34	102.78	103.18	103.18	-0.02%	29,399
Apr 1, 2026	107.09	108.23	101.00	103.20	103.20	-5.56%	13,843
Mar 31, 2026	113.19	113.96	107.63	109.28	109.28	-2.97%	15,366
Mar 30, 2026	112.50	115.41	112.24	112.63	112.63	0.93%	9,182
Mar 27, 2026	109.19	111.86	108.38	111.59	111.59	2.38%	12,144
Mar 26, 2026	107.77	109.00	105.90	109.00	109.00	2.47%	16,855
Mar 25, 2026	106.72	107.87	106.21	106.37	106.37	-2.32%	17,618
Mar 24, 2026	105.87	110.01	105.87	108.90	108.90	3.60%	14,343
Mar 23, 2026	102.58	105.52	102.35	105.12	105.12	-1.10%	74,095
Mar 20, 2026	104.03	107.29	103.90	106.29	106.29	3.29%	101,745
Mar 19, 2026	104.71	105.55	102.27	102.90	102.90	-0.69%	68,757
Mar 18, 2026	103.71	104.61	103.11	103.62	103.62	-0.08%	45,934
Mar 17, 2026	103.50	104.60	101.89	103.70	103.70	1.20%	29,325
Mar 16, 2026	102.96	103.99	102.25	102.47	102.47	-1.63%	48,474
Mar 13, 2026	100.50	104.28	100.33	104.17	104.17	3.68%	121,565
Mar 12, 2026	98.50	101.39	98.36	100.47	100.47	3.40%	46,790
Mar 11, 2026	98.00	98.00	95.21	97.17	97.17	1.93%	5,628
Mar 10, 2026	95.95	97.04	94.88	95.33	95.33	-1.76%	17,875
Mar 9, 2026	99.99	100.13	96.56	97.04	97.04	-1.62%	84,366
Mar 6, 2026	101.45	101.85	98.64	98.64	98.64	-0.04%	21,114
Mar 5, 2026	98.88	99.89	97.84	98.68	98.68	0.75%	10,841
Mar 4, 2026	99.99	99.99	96.58	97.95	97.95	-1.92%	57,197
Mar 3, 2026	100.78	103.37	98.94	99.87	99.87	0.10%	54,603
Mar 2, 2026	104.40	104.62	99.35	99.77	99.77	1.34%	206,018
Feb 27, 2026	96.44	98.45	96.13	98.45	98.45	3.12%	9,833
Feb 26, 2026	95.80	97.08	94.59	95.47	95.47	-0.34%	4,328
Feb 25, 2026	95.87	96.47	94.75	95.80	95.80	-0.07%	4,745
Feb 24, 2026	97.70	98.02	95.74	95.87	95.87	-2.08%	7,047
Feb 23, 2026	96.00	97.98	95.07	97.91	97.91	2.36%	9,859
Feb 20, 2026	98.41	99.00	94.97	95.65	95.65	-2.78%	12,118
Feb 19, 2026	99.76	100.27	98.39	98.39	98.39	0.14%	7,868
Feb 18, 2026	96.90	98.77	96.90	98.25	98.25	0.98%	4,613
Feb 13, 2026	97.76	98.81	96.70	97.30	97.30	-0.59%	4,779
Feb 12, 2026	100.69	100.69	97.81	97.88	97.88	-2.85%	3,354
Feb 11, 2026	99.51	100.99	97.78	100.75	100.75	2.26%	5,676
Feb 10, 2026	97.08	98.69	97.08	98.52	98.06	0.41%	17,214
Feb 9, 2026	97.70	98.12	96.10	98.12	97.67	1.42%	18,714
Feb 6, 2026	95.85	97.66	95.21	96.75	96.30	0.94%	20,219
Feb 5, 2026	97.51	97.51	94.67	95.85	95.41	-0.71%	11,013
Feb 4, 2026	94.89	96.91	93.75	96.54	96.09	2.36%	30,006
Feb 3, 2026	90.69	94.97	89.84	94.31	93.87	3.90%	10,911
Feb 2, 2026	91.70	92.66	90.77	90.77	90.35	-2.16%	10,580
Jan 30, 2026	91.11	93.45	90.00	92.77	92.34	1.40%	19,059
Jan 29, 2026	90.07	91.96	90.07	91.49	91.07	2.80%	5,708
Jan 28, 2026	89.27	89.84	88.86	89.00	88.59	0.70%	4,092
Jan 27, 2026	89.69	89.69	88.38	88.38	87.97	-0.47%	9,106