BVMF:XPBR31 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	93.00	95.64	92.51	94.28	94.28	2.37%	369,512
Apr 29, 2026	96.30	96.30	91.96	92.10	92.10	-4.31%	859,511
Apr 28, 2026	97.10	97.10	95.07	96.25	96.25	-1.18%	545,967
Apr 27, 2026	98.82	98.99	96.81	97.40	97.40	-1.44%	415,831
Apr 24, 2026	98.00	98.82	96.75	98.82	98.82	1.07%	686,048
Apr 23, 2026	100.80	100.82	97.22	97.77	97.77	-2.92%	719,074
Apr 22, 2026	102.45	102.87	100.00	100.71	100.71	-1.55%	810,420
Apr 20, 2026	105.00	105.00	101.55	102.30	102.30	-1.95%	536,606
Apr 17, 2026	105.90	108.29	104.33	104.33	104.33	-0.51%	2,051,105
Apr 16, 2026	104.62	105.86	102.79	104.87	104.87	0.24%	780,878
Apr 15, 2026	104.66	107.53	102.70	104.62	104.62	-0.88%	1,083,232
Apr 14, 2026	101.55	105.95	101.55	105.55	105.55	3.95%	1,451,471
Apr 13, 2026	99.80	101.64	97.33	101.54	101.54	1.15%	821,165
Apr 10, 2026	100.60	102.59	98.65	100.39	100.39	-0.32%	1,225,019
Apr 9, 2026	101.00	102.00	98.84	100.71	100.71	-0.29%	999,827
Apr 8, 2026	101.01	103.90	99.99	101.00	101.00	5.60%	1,435,596
Apr 7, 2026	97.00	97.00	94.50	95.64	95.64	-1.49%	1,169,745
Apr 6, 2026	96.08	98.03	95.95	97.09	97.09	1.65%	549,967
Apr 2, 2026	94.18	96.93	92.15	95.51	95.51	-2.09%	889,314
Apr 1, 2026	98.50	99.99	96.50	97.55	97.55	-0.26%	651,634
Mar 31, 2026	94.50	98.95	93.73	97.80	97.80	5.55%	1,150,717
Mar 30, 2026	94.61	94.89	92.02	92.66	92.66	0.27%	632,388
Mar 27, 2026	97.70	97.70	92.23	92.41	92.41	-5.80%	1,112,154
Mar 26, 2026	102.03	102.10	97.36	98.10	98.10	-5.53%	1,088,980
Mar 25, 2026	102.35	106.15	102.35	103.84	103.84	2.51%	1,136,057
Mar 24, 2026	100.34	102.09	99.41	101.30	101.30	-0.58%	391,515
Mar 23, 2026	98.40	103.67	98.40	101.89	101.89	5.70%	1,163,170
Mar 20, 2026	98.60	98.94	95.33	96.40	96.40	-2.33%	705,550
Mar 19, 2026	97.02	99.18	94.35	98.70	98.70	1.44%	736,302
Mar 18, 2026	98.03	100.04	97.15	97.30	97.30	-1.58%	388,666
Mar 17, 2026	99.50	102.69	98.86	98.86	98.86	-1.11%	1,002,121
Mar 16, 2026	97.60	101.44	97.60	99.97	99.97	4.03%	1,168,361
Mar 13, 2026	95.66	97.64	94.71	96.10	96.10	1.59%	1,848,746
Mar 12, 2026	103.00	103.00	94.60	94.60	94.60	-8.42%	1,409,326
Mar 11, 2026	103.12	105.75	101.23	103.30	103.30	-0.01%	1,056,766
Mar 10, 2026	100.05	105.64	100.05	103.31	103.31	3.52%	1,252,445
Mar 9, 2026	97.50	101.21	95.53	99.80	99.80	1.19%	1,995,921
Mar 6, 2026	103.25	103.99	97.62	98.63	98.63	-5.20%	2,100,668
Mar 5, 2026	107.21	108.06	103.05	104.04	104.04	-3.60%	743,053
Mar 4, 2026	107.45	110.06	107.06	107.93	107.93	0.43%	860,473
Mar 3, 2026	110.15	111.51	102.01	107.47	107.47	-4.20%	1,826,455
Mar 2, 2026	109.55	113.63	108.13	112.18	112.18	0.85%	721,895
Feb 27, 2026	112.97	113.00	109.82	111.23	111.23	-1.54%	653,479
Feb 26, 2026	113.80	115.14	109.88	112.97	112.97	-1.08%	828,703
Feb 25, 2026	116.20	117.24	113.34	114.20	114.20	-1.70%	639,335
Feb 24, 2026	112.50	116.18	110.40	116.18	116.18	3.46%	853,669
Feb 23, 2026	118.00	118.42	110.61	112.30	112.30	-4.71%	1,437,950
Feb 20, 2026	112.00	119.37	111.03	117.85	117.85	5.49%	1,803,379
Feb 19, 2026	105.00	111.72	104.25	111.72	111.72	6.40%	1,637,340
Feb 18, 2026	104.11	105.62	103.92	105.00	105.00	0.58%	943,457