BVMF:XPBR31 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	90.19	90.19	87.54	88.20	-	-1.29%	38,646
May 21, 2026	89.16	91.72	87.27	89.35	89.35	0.68%	1,131,327
May 20, 2026	84.71	89.16	84.43	88.75	88.75	5.28%	1,804,007
May 19, 2026	82.00	85.21	81.33	84.30	84.30	-0.12%	1,816,876
May 18, 2026	88.13	88.99	84.40	84.40	84.40	-4.99%	2,001,163
May 15, 2026	87.95	88.83	86.74	88.83	88.83	0.86%	779,400
May 14, 2026	88.88	90.18	87.10	88.07	88.07	1.23%	1,565,616
May 13, 2026	92.09	92.09	86.62	87.00	87.00	-5.10%	1,307,005
May 12, 2026	91.40	92.09	89.21	91.68	91.68	0.48%	654,801
May 11, 2026	94.00	94.02	90.69	91.24	91.24	-2.94%	603,128
May 8, 2026	93.01	94.64	92.81	94.00	94.00	1.08%	569,617
May 7, 2026	96.83	96.83	91.60	93.00	93.00	-3.62%	633,147
May 6, 2026	94.00	97.65	93.95	96.49	96.49	4.11%	879,009
May 5, 2026	93.01	93.60	91.80	92.68	92.68	0.40%	500,660
May 4, 2026	94.28	94.59	91.63	92.31	92.31	-2.09%	546,999
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%	1,162,863
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%	387,623
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%	1,056,711