BVMF:EXXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	106.24	106.24	103.84	105.03	105.03	-0.14%	5,476
Sep 16, 2026	108.10	108.26	104.77	105.18	105.18	-3.14%	13,863
Sep 15, 2026	106.89	109.39	106.21	108.59	108.59	1.58%	16,091
Sep 14, 2026	108.20	109.50	105.79	106.90	106.90	1.36%	10,721
Sep 11, 2026	104.41	106.22	103.50	105.47	105.47	-0.27%	4,289
Sep 10, 2026	107.30	107.99	104.34	105.76	105.76	0.17%	18,407
Sep 9, 2026	103.50	105.67	103.41	105.58	105.58	4.00%	11,744
Sep 8, 2026	105.78	105.78	101.13	101.52	101.52	-0.29%	59,520
Sep 4, 2026	102.01	103.51	101.82	101.82	101.82	-1.74%	30,732
Sep 3, 2026	104.73	105.81	103.62	103.62	103.62	-1.06%	23,873
Sep 2, 2026	105.45	105.77	104.03	104.73	104.73	-0.68%	6,586
Sep 1, 2026	105.07	106.37	104.55	105.45	105.45	1.37%	40,526
Aug 31, 2026	104.00	104.37	102.63	104.02	104.02	1.92%	6,432
Aug 28, 2026	100.90	102.23	100.90	102.06	102.06	1.15%	1,371
Aug 27, 2026	102.28	102.28	100.81	100.90	100.90	-1.35%	3,366
Aug 26, 2026	103.40	103.79	101.52	102.28	102.28	-1.08%	5,243
Aug 25, 2026	104.70	104.70	103.33	103.40	103.40	-2.25%	2,328
Aug 24, 2026	104.93	106.33	104.39	105.78	105.78	0.07%	6,860
Aug 21, 2026	107.56	108.58	105.71	105.71	105.71	-3.69%	40,574
Aug 20, 2026	105.41	109.76	105.41	109.76	109.76	5.18%	1,865
Aug 19, 2026	107.10	108.51	104.35	104.35	104.35	-3.38%	3,460
Aug 18, 2026	105.00	108.00	105.00	108.00	108.00	3.56%	13,974
Aug 17, 2026	103.60	105.61	103.55	104.29	104.29	1.00%	8,257
Aug 14, 2026	103.91	110.75	103.02	103.26	103.26	0.37%	7,756
Aug 13, 2026	103.99	103.99	102.00	103.32	102.88	0.38%	7,603
Aug 12, 2026	101.22	103.49	101.22	102.93	102.49	0.42%	17,721
Aug 11, 2026	100.09	104.23	100.09	102.50	102.06	0.35%	34,268
Aug 10, 2026	98.51	102.54	98.00	102.14	101.70	6.01%	6,347
Aug 7, 2026	98.41	98.41	96.35	96.35	95.94	-2.09%	2,326
Aug 6, 2026	96.99	98.69	96.81	98.41	97.99	1.56%	1,437
Aug 5, 2026	98.52	98.98	96.72	96.90	96.49	-1.63%	1,410
Aug 4, 2026	96.86	99.57	95.11	98.51	98.09	0.40%	6,197
Aug 3, 2026	96.51	98.92	96.51	98.12	97.70	2.52%	3,776
Jul 31, 2026	97.60	98.79	95.71	95.71	95.30	-2.14%	2,631
Jul 30, 2026	97.95	99.81	97.80	97.80	97.38	-2.15%	2,912
Jul 29, 2026	100.00	102.02	99.16	99.95	99.52	2.16%	4,163
Jul 28, 2026	99.89	99.89	97.16	97.84	97.42	-1.22%	3,717
Jul 27, 2026	97.00	99.05	96.33	99.05	98.63	-1.92%	7,973
Jul 24, 2026	98.60	100.99	98.52	100.99	100.56	1.41%	6,949
Jul 23, 2026	98.68	100.74	98.68	99.59	99.16	2.39%	6,779
Jul 22, 2026	97.00	97.90	96.81	97.27	96.85	1.68%	5,836
Jul 21, 2026	93.03	96.04	93.03	95.66	95.25	1.54%	9,423
Jul 20, 2026	94.23	94.82	92.95	94.21	93.81	-0.34%	1,926
Jul 17, 2026	95.40	95.85	93.97	94.53	94.13	0.90%	6,838
Jul 16, 2026	92.81	93.74	92.25	93.69	93.29	1.90%	3,126
Jul 15, 2026	90.84	92.02	90.41	91.94	91.55	-0.82%	3,064
Jul 14, 2026	93.03	93.03	91.33	92.70	92.30	-0.35%	12,653
Jul 13, 2026	89.39	93.15	89.39	93.03	92.63	5.54%	25,659
Jul 10, 2026	92.39	92.39	87.61	88.15	87.77	0.17%	15,179
Jul 9, 2026	91.76	91.76	87.76	88.00	87.62	-3.14%	6,410