BVMF:EXXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.14%	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
Mar 24, 2026	105.87	110.01	105.87	108.90	108.39	3.60%	13,564
Mar 23, 2026	102.58	105.52	102.35	105.12	104.63	-1.10%	74,095
Mar 20, 2026	104.03	107.29	103.90	106.29	105.80	3.29%	101,745
Mar 19, 2026	104.71	105.55	102.27	102.90	102.42	-0.69%	68,757
Mar 18, 2026	103.71	104.61	103.11	103.62	103.14	-0.08%	45,934
Mar 17, 2026	103.50	104.60	101.89	103.70	103.22	1.20%	29,325
Mar 16, 2026	102.96	103.99	102.25	102.47	101.99	-1.63%	48,474
Mar 13, 2026	100.50	104.28	100.33	104.17	103.69	3.68%	121,565
Mar 12, 2026	98.50	101.39	98.36	100.47	100.00	3.40%	46,790
Mar 11, 2026	98.00	98.00	95.21	97.17	96.72	1.93%	5,628
Mar 10, 2026	95.95	97.04	94.88	95.33	94.89	-1.76%	17,363
Mar 9, 2026	99.99	100.13	96.56	97.04	96.59	-1.62%	84,366