Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EXXO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 76.64 | 1.05 | 1.39% | 75.59 | 76.71 | 74.82 | 37,982 |
| Apr 26 2024 | 75.59 | -1.77 | -2.29% | 77.00 | 77.00 | 74.44 | 85,762 |
| Apr 25 2024 | 77.36 | -0.72 | -0.92% | 77.80 | 78.48 | 77.07 | 21,683 |
| Apr 24 2024 | 78.08 | 0.28 | 0.36% | 77.96 | 78.08 | 76.96 | 19,957 |
| Apr 23 2024 | 77.80 | 0.12 | 0.15% | 77.76 | 78.23 | 77.08 | 25,429 |
| Apr 22 2024 | 77.68 | -0.02 | -0.03% | 77.80 | 78.55 | 77.24 | 9,139 |
| Apr 19 2024 | 77.70 | -0.22 | -0.28% | 78.08 | 78.83 | 77.66 | 9,405 |
| Apr 18 2024 | 77.92 | 0.08 | 0.10% | 77.51 | 78.29 | 77.01 | 4,151 |
| Apr 17 2024 | 77.84 | -0.72 | -0.92% | 77.30 | 78.17 | 76.89 | 3,924 |
| Apr 16 2024 | 78.56 | 1.00 | 1.29% | 77.32 | 78.83 | 77.32 | 3,251 |
| Apr 15 2024 | 77.56 | 1.01 | 1.32% | 79.00 | 79.00 | 77.21 | 9,991 |
| Apr 12 2024 | 76.55 | -0.95 | -1.23% | 78.69 | 79.45 | 76.55 | 97,439 |
| Apr 11 2024 | 77.50 | -0.11 | -0.14% | 77.77 | 77.91 | 76.41 | 8,646 |
| Apr 10 2024 | 77.61 | 1.90 | 2.51% | 75.71 | 77.77 | 75.71 | 8,934 |
| Apr 09 2024 | 75.71 | -0.09 | -0.12% | 75.79 | 76.05 | 75.39 | 6,669 |
| Apr 08 2024 | 75.80 | -1.28 | -1.66% | 76.80 | 76.88 | 75.66 | 5,714 |
| Apr 05 2024 | 77.08 | 1.52 | 2.01% | 75.67 | 77.36 | 75.53 | 16,798 |
| Apr 04 2024 | 75.56 | 0.49 | 0.65% | 75.20 | 75.67 | 74.51 | 9,163 |
| Apr 03 2024 | 75.07 | -0.34 | -0.45% | 75.98 | 75.99 | 75.01 | 21,167 |
| Apr 02 2024 | 75.41 | 1.63 | 2.21% | 74.12 | 75.41 | 74.12 | 18,823 |
| Apr 01 2024 | 73.78 | 0.82 | 1.12% | 73.16 | 74.21 | 72.60 | 62,367 |
| Mar 28 2024 | 72.96 | 0.96 | 1.33% | 72.00 | 72.96 | 71.66 | 8,570 |
| Mar 27 2024 | 72.00 | 1.08 | 1.52% | 70.93 | 72.00 | 70.78 | 5,389 |
| Mar 26 2024 | 70.92 | -0.55 | -0.77% | 71.59 | 71.60 | 70.77 | 3,397 |
| Mar 25 2024 | 71.47 | 0.33 | 0.46% | 70.08 | 71.99 | 70.08 | 10,120 |
| Mar 22 2024 | 71.14 | 0.65 | 0.92% | 70.67 | 71.14 | 70.32 | 1,722 |
| Mar 21 2024 | 70.49 | 0.27 | 0.38% | 70.37 | 70.97 | 69.93 | 25,251 |
| Mar 20 2024 | 70.22 | -0.81 | -1.14% | 71.18 | 71.18 | 70.12 | 7,780 |
| Mar 19 2024 | 71.03 | 0.42 | 0.59% | 70.84 | 71.48 | 70.49 | 37,526 |
| Mar 18 2024 | 70.61 | 1.05 | 1.51% | 69.70 | 70.81 | 69.39 | 31,656 |
| Mar 15 2024 | 69.56 | 0.06 | 0.09% | 69.65 | 70.06 | 69.31 | 98,476 |
| Mar 14 2024 | 69.50 | 1.19 | 1.74% | 68.31 | 69.50 | 68.12 | 11,575 |
| Mar 13 2024 | 68.31 | 0.76 | 1.13% | 67.82 | 68.50 | 67.82 | 19,266 |
| Mar 12 2024 | 67.55 | -0.21 | -0.31% | 67.99 | 68.03 | 67.19 | 61,434 |
| Mar 11 2024 | 67.76 | 0.39 | 0.58% | 67.37 | 67.83 | 66.59 | 9,860 |
| Mar 08 2024 | 67.37 | 1.11 | 1.68% | 66.64 | 67.37 | 66.50 | 8,177 |
| Mar 07 2024 | 66.26 | 0.37 | 0.56% | 65.89 | 66.64 | 65.67 | 1,818 |
| Mar 06 2024 | 65.89 | 0.70 | 1.07% | 65.21 | 66.39 | 65.21 | 3,716 |
| Mar 05 2024 | 65.19 | 0.66 | 1.02% | 64.56 | 65.77 | 64.27 | 17,863 |
| Mar 04 2024 | 64.53 | -1.08 | -1.65% | 65.61 | 65.70 | 64.41 | 2,606 |
| Mar 01 2024 | 65.61 | 0.56 | 0.86% | 65.19 | 66.04 | 65.14 | 10,684 |
| Feb 29 2024 | 65.05 | 0.07 | 0.11% | 65.40 | 65.45 | 64.73 | 9,345 |
| Feb 28 2024 | 64.98 | 0.74 | 1.15% | 64.24 | 65.34 | 64.24 | 12,001 |
| Feb 27 2024 | 64.24 | -0.99 | -1.52% | 64.97 | 65.25 | 64.15 | 7,448 |
| Feb 26 2024 | 65.23 | 0.37 | 0.57% | 64.85 | 65.24 | 64.19 | 6,911 |
| Feb 23 2024 | 64.86 | 0.00 | 0.00% | 64.75 | 64.89 | 64.15 | 16,380 |
| Feb 22 2024 | 64.86 | 0.71 | 1.11% | 64.97 | 65.12 | 64.07 | 72,833 |
| Feb 21 2024 | 64.15 | 0.90 | 1.42% | 63.25 | 64.71 | 63.24 | 25,172 |
| Feb 20 2024 | 63.25 | -0.55 | -0.86% | 64.40 | 64.40 | 63.12 | 61,438 |
| Feb 19 2024 | 63.80 | -0.73 | -1.13% | 64.87 | 64.99 | 63.80 | 11,722 |
| Feb 16 2024 | 64.53 | 0.19 | 0.30% | 64.34 | 65.00 | 64.32 | 8,079 |
| Feb 15 2024 | 64.34 | 1.81 | 2.89% | 62.53 | 64.50 | 62.50 | 17,080 |
| Feb 14 2024 | 62.53 | -0.62 | -0.98% | 62.88 | 62.93 | 62.36 | 17,188 |
| Feb 09 2024 | 63.15 | -1.85 | -2.85% | 63.78 | 65.29 | 63.05 | 19,834 |
| Feb 08 2024 | 65.00 | 1.51 | 2.38% | 63.70 | 65.13 | 63.54 | 32,137 |
| Feb 07 2024 | 63.49 | 0.31 | 0.49% | 63.26 | 63.74 | 62.79 | 63,516 |
| Feb 06 2024 | 63.18 | -0.07 | -0.11% | 62.93 | 63.80 | 62.93 | 13,894 |
| Feb 05 2024 | 63.25 | -0.40 | -0.63% | 63.40 | 63.80 | 62.92 | 11,897 |
| Feb 02 2024 | 63.65 | 1.07 | 1.71% | 62.50 | 64.25 | 62.22 | 13,279 |
| Feb 01 2024 | 62.58 | -1.28 | -2.00% | 63.68 | 64.20 | 62.51 | 16,155 |
| Jan 31 2024 | 63.86 | -0.85 | -1.31% | 64.79 | 64.79 | 63.67 | 28,457 |
