Register for real-time alerts, custom portfolio, and market movers
XPBR31 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.80 | 4.30 | 4.50% | 97.00 | 100.59 | 95.57 | 991,405 |
| May 29 2024 | 95.50 | -1.80 | -1.85% | 97.70 | 97.70 | 94.40 | 428,542 |
| May 28 2024 | 97.30 | -0.08 | -0.08% | 98.00 | 99.59 | 97.04 | 448,894 |
| May 27 2024 | 97.38 | 0.38 | 0.39% | 97.05 | 97.80 | 96.10 | 176,089 |
| May 24 2024 | 97.00 | 2.00 | 2.11% | 96.20 | 98.10 | 94.97 | 574,455 |
| May 23 2024 | 95.00 | 1.56 | 1.67% | 95.00 | 98.00 | 94.49 | 1,959,545 |
| May 22 2024 | 93.44 | -14.12 | -13.13% | 106.82 | 106.82 | 92.83 | 3,227,463 |
| May 21 2024 | 107.56 | -2.93 | -2.65% | 110.03 | 111.00 | 107.56 | 480,741 |
| May 20 2024 | 110.49 | -0.21 | -0.19% | 110.98 | 111.34 | 109.06 | 408,633 |
| May 17 2024 | 110.70 | -2.18 | -1.93% | 111.96 | 112.69 | 110.50 | 469,463 |
| May 16 2024 | 112.88 | 0.69 | 0.62% | 112.20 | 113.05 | 111.31 | 283,328 |
| May 15 2024 | 112.19 | 0.68 | 0.61% | 111.68 | 114.20 | 111.68 | 180,958 |
| May 14 2024 | 111.51 | -0.16 | -0.14% | 111.00 | 112.72 | 111.00 | 245,084 |
| May 13 2024 | 111.67 | 0.98 | 0.89% | 110.75 | 113.22 | 110.75 | 135,702 |
| May 10 2024 | 110.69 | 0.44 | 0.40% | 110.50 | 112.37 | 110.41 | 268,823 |
| May 09 2024 | 110.25 | -3.88 | -3.40% | 114.13 | 114.13 | 109.82 | 473,124 |
| May 08 2024 | 114.13 | 2.44 | 2.18% | 111.70 | 114.19 | 110.21 | 423,805 |
| May 07 2024 | 111.69 | -2.04 | -1.79% | 114.79 | 114.99 | 111.26 | 380,675 |
| May 06 2024 | 113.73 | -0.49 | -0.43% | 114.00 | 115.45 | 113.36 | 261,454 |
| May 03 2024 | 114.22 | 6.62 | 6.15% | 107.81 | 114.60 | 107.81 | 812,258 |
| May 02 2024 | 107.60 | 1.49 | 1.40% | 108.50 | 109.18 | 106.40 | 425,815 |
| Apr 30 2024 | 106.11 | -2.80 | -2.57% | 106.99 | 108.25 | 104.25 | 1,107,937 |
| Apr 29 2024 | 108.91 | 1.36 | 1.26% | 108.50 | 109.60 | 107.48 | 214,002 |
| Apr 26 2024 | 107.55 | 1.41 | 1.33% | 107.00 | 110.31 | 106.29 | 624,355 |
| Apr 25 2024 | 106.14 | -0.11 | -0.10% | 104.70 | 106.50 | 104.11 | 510,133 |
| Apr 24 2024 | 106.25 | 1.22 | 1.16% | 105.78 | 106.27 | 104.03 | 250,135 |
| Apr 23 2024 | 105.03 | -4.19 | -3.84% | 107.01 | 107.80 | 104.90 | 729,974 |
| Apr 22 2024 | 109.22 | 0.19 | 0.17% | 109.00 | 110.45 | 108.20 | 363,394 |
| Apr 19 2024 | 109.03 | -0.97 | -0.88% | 110.88 | 111.57 | 108.05 | 471,505 |
| Apr 18 2024 | 110.00 | -1.77 | -1.58% | 111.81 | 113.51 | 109.94 | 749,669 |
| Apr 17 2024 | 111.77 | -2.43 | -2.13% | 114.31 | 115.50 | 111.65 | 445,091 |
| Apr 16 2024 | 114.20 | -1.90 | -1.64% | 115.90 | 117.18 | 112.56 | 799,704 |
| Apr 15 2024 | 116.10 | -2.92 | -2.45% | 119.11 | 121.72 | 116.10 | 666,808 |
| Apr 12 2024 | 119.02 | -3.77 | -3.07% | 122.79 | 122.81 | 118.91 | 789,149 |
| Apr 11 2024 | 122.79 | -0.05 | -0.04% | 122.84 | 123.30 | 121.08 | 444,994 |
| Apr 10 2024 | 122.84 | -3.66 | -2.89% | 125.81 | 125.81 | 122.04 | 661,589 |
| Apr 09 2024 | 126.50 | 1.48 | 1.18% | 125.50 | 127.13 | 124.46 | 441,890 |
| Apr 08 2024 | 125.02 | 0.88 | 0.71% | 125.20 | 126.36 | 124.25 | 332,436 |
| Apr 05 2024 | 124.14 | -1.47 | -1.17% | 125.66 | 126.20 | 123.65 | 538,761 |
| Apr 04 2024 | 125.61 | 0.25 | 0.20% | 126.64 | 127.98 | 125.08 | 490,742 |
| Apr 03 2024 | 125.36 | -1.42 | -1.12% | 126.82 | 127.23 | 125.01 | 816,820 |
| Apr 02 2024 | 126.78 | -1.20 | -0.94% | 126.80 | 128.97 | 125.00 | 771,629 |
| Apr 01 2024 | 127.98 | 0.46 | 0.36% | 128.00 | 129.19 | 126.75 | 369,599 |
| Mar 28 2024 | 127.52 | 1.74 | 1.38% | 126.12 | 129.89 | 125.61 | 712,173 |
| Mar 27 2024 | 125.78 | -0.56 | -0.44% | 125.98 | 127.83 | 125.77 | 347,826 |
| Mar 26 2024 | 126.34 | 0.64 | 0.51% | 125.83 | 128.03 | 125.83 | 364,814 |
| Mar 25 2024 | 125.70 | -0.30 | -0.24% | 125.38 | 126.34 | 125.06 | 119,115 |
| Mar 22 2024 | 126.00 | -0.60 | -0.47% | 126.60 | 127.35 | 125.67 | 292,385 |
| Mar 21 2024 | 126.60 | -0.59 | -0.46% | 128.78 | 129.87 | 126.60 | 449,736 |
| Mar 20 2024 | 127.19 | 2.09 | 1.67% | 124.90 | 128.83 | 124.00 | 593,432 |
| Mar 19 2024 | 125.10 | -1.00 | -0.79% | 126.30 | 127.39 | 124.50 | 379,291 |
| Mar 18 2024 | 126.10 | -1.71 | -1.34% | 128.07 | 128.84 | 125.36 | 645,774 |
| Mar 15 2024 | 127.81 | 2.05 | 1.63% | 126.00 | 127.81 | 124.80 | 270,682 |
| Mar 14 2024 | 125.76 | -2.95 | -2.29% | 129.99 | 130.10 | 124.90 | 641,341 |
| Mar 13 2024 | 128.71 | 0.95 | 0.74% | 127.63 | 130.85 | 127.21 | 1,185,942 |
| Mar 12 2024 | 127.76 | 1.27 | 1.00% | 126.60 | 128.67 | 126.46 | 411,213 |
| Mar 11 2024 | 126.49 | 1.49 | 1.19% | 125.10 | 127.02 | 125.08 | 386,146 |
| Mar 08 2024 | 125.00 | 1.50 | 1.21% | 123.00 | 127.14 | 121.92 | 1,282,856 |
| Mar 07 2024 | 123.50 | -0.17 | -0.14% | 123.41 | 124.39 | 120.50 | 408,472 |
| Mar 06 2024 | 123.67 | 5.53 | 4.68% | 118.26 | 123.68 | 117.32 | 873,001 |
| Mar 05 2024 | 118.14 | 1.86 | 1.60% | 116.32 | 118.14 | 114.75 | 2,890,717 |
