BVMF:EXXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	96.33	99.32	96.33	97.98	97.98	1.72%	10,392
Jun 5, 2026	98.04	98.04	95.80	96.32	96.32	-0.90%	14,055
Jun 3, 2026	94.81	98.07	94.65	97.19	97.19	3.54%	17,568
Jun 2, 2026	93.10	94.44	93.10	93.87	93.87	0.34%	10,663
Jun 1, 2026	91.71	94.14	91.71	93.55	93.55	2.02%	12,129
May 29, 2026	93.75	93.75	91.51	91.70	91.70	-2.19%	3,024
May 28, 2026	94.00	95.00	92.38	93.75	93.75	-0.05%	8,400
May 27, 2026	94.00	94.01	92.25	93.80	93.80	-0.22%	14,192
May 26, 2026	95.45	97.03	94.00	94.01	94.01	0.14%	5,706
May 25, 2026	95.55	97.05	93.69	93.88	93.88	-4.00%	6,149
May 22, 2026	97.68	97.79	96.21	97.79	97.79	1.12%	46,965
May 21, 2026	98.38	99.50	95.79	96.71	96.71	-1.44%	136,103
May 20, 2026	103.15	103.15	98.12	98.12	98.12	-3.92%	7,634
May 19, 2026	100.05	102.69	100.05	102.12	102.12	2.36%	88,128
May 18, 2026	99.49	101.17	97.50	99.77	99.77	0.28%	13,853
May 15, 2026	96.07	99.78	96.07	99.49	99.49	5.41%	28,327
May 14, 2026	93.32	94.64	93.32	94.38	94.38	1.61%	1,944
May 13, 2026	93.05	94.65	92.14	93.32	92.89	1.30%	25,398
May 12, 2026	91.60	92.85	91.60	92.12	91.69	1.02%	7,242
May 11, 2026	88.95	91.60	88.95	91.19	90.77	3.03%	11,955
May 8, 2026	90.15	90.15	88.14	88.51	88.10	-1.27%	18,940
May 7, 2026	89.91	90.35	88.62	89.65	89.23	-1.66%	18,472
May 6, 2026	91.86	92.57	90.54	91.16	90.74	-3.93%	43,806
May 5, 2026	93.55	95.50	93.55	94.89	94.45	-0.60%	1,629
May 4, 2026	95.43	95.93	92.82	95.46	95.02	0.03%	35,315
Apr 30, 2026	94.87	96.83	94.59	95.43	94.99	-0.97%	20,306
Apr 29, 2026	94.01	96.90	94.01	96.36	95.91	3.09%	9,098
Apr 28, 2026	94.30	95.10	93.47	93.47	93.03	1.18%	14,120
Apr 27, 2026	92.48	94.00	92.06	92.38	91.95	-0.01%	5,297
Apr 24, 2026	94.84	94.84	91.86	92.39	91.96	-1.45%	6,224
Apr 23, 2026	92.80	94.30	91.90	93.75	93.31	1.32%	8,349
Apr 22, 2026	91.66	93.58	91.66	92.53	92.10	1.97%	27,963
Apr 20, 2026	91.64	93.06	90.74	90.74	90.32	0.02%	5,068
Apr 17, 2026	91.88	91.88	88.29	90.72	90.30	-4.03%	17,273
Apr 16, 2026	93.10	95.72	93.10	94.53	94.09	0.08%	8,618
Apr 15, 2026	93.71	94.45	92.11	94.45	94.01	1.80%	5,501
Apr 14, 2026	93.78	94.23	91.29	92.78	92.35	-3.05%	20,843
Apr 13, 2026	97.69	97.69	94.54	95.70	95.25	0.63%	26,287
Apr 10, 2026	98.35	98.35	95.10	95.10	94.66	-3.31%	9,333
Apr 9, 2026	100.70	101.03	97.64	98.36	97.90	-1.14%	12,477
Apr 8, 2026	102.49	102.49	95.77	99.49	99.03	-4.95%	191,963
Apr 7, 2026	105.70	107.26	104.44	104.67	104.18	0.08%	118,686
Apr 6, 2026	102.16	104.86	102.16	104.59	104.10	1.37%	9,882
Apr 2, 2026	107.13	107.34	102.78	103.18	102.70	-0.02%	29,399
Apr 1, 2026	107.09	108.23	101.00	103.20	102.72	-5.56%	13,737
Mar 31, 2026	113.19	113.96	107.63	109.28	108.77	-2.97%	15,265
Mar 30, 2026	112.50	115.41	112.24	112.63	112.11	0.93%	9,152
Mar 27, 2026	109.19	111.86	108.38	111.59	111.07	2.38%	12,144
Mar 26, 2026	107.77	109.00	105.90	109.00	108.49	2.47%	16,855
Mar 25, 2026	106.72	107.87	106.21	106.37	105.87	-2.32%	17,618