Almacenes Ãxito S.A. (EXTO) Historical Stock Data
3.69 ↓0.04 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXTO is down -0.22% a day on average. There have been 12 days where Almacenes Ãxito S.A. closed green and 18 days where EXTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.56 | 3.75 | 54.29K |
| 2024-12-24 | 3.76 | 3.74 | ↓$0.02 (-0.66%) | 3.66 | 3.80 | 30.01K |
| 2024-12-23 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.75 | 3.90 | 53.93K |
| 2024-12-20 | 3.71 | 3.85 | ↑$0.14 (3.72%) | 3.67 | 3.85 | 62.17K |
| 2024-12-19 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.73 | 3.89 | 37.30K |
| 2024-12-18 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.79 | 3.93 | 23.87K |
| 2024-12-17 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.87 | 3.93 | 19.31K |
| 2024-12-16 | 3.97 | 3.90 | ↓$0.07 (-1.64%) | 3.90 | 4.00 | 7.81K |
| 2024-12-13 | 4.01 | 4.06 | ↑$0.05 (1.25%) | 3.89 | 4.08 | 22.97K |
| 2024-12-12 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.81 | 4.00 | 36.82K |
| 2024-12-11 | 3.93 | 3.87 | ↓$0.06 (-1.53%) | 3.85 | 3.95 | 27.09K |
| 2024-12-10 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.84 | 3.94 | 46.02K |
| 2024-12-09 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.89 | 4.00 | 21.18K |
| 2024-12-06 | 3.94 | 3.82 | ↓$0.12 (-3.05%) | 3.80 | 3.94 | 15.67K |
| 2024-12-05 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.77 | 3.90 | 38.83K |
| 2024-12-04 | 3.80 | 3.83 | ↑$0.03 (0.79%) | 3.80 | 3.92 | 14.37K |
| 2024-12-03 | 3.80 | 3.85 | ↑$0.05 (1.23%) | 3.78 | 3.87 | 96K |
| 2024-12-02 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.77 | 3.93 | 59.14K |
| 2024-11-29 | 3.76 | 3.74 | ↓$0.02 (-0.53%) | 3.74 | 3.79 | 22.37K |
| 2024-11-27 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.87 | 14.90K |
| 2024-11-26 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.78 | 3.88 | 17.27K |
| 2024-11-25 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.78 | 3.85 | 20.66K |
| 2024-11-22 | 3.98 | 3.82 | ↓$0.16 (-4.02%) | 3.75 | 3.98 | 100.74K |
| 2024-11-21 | 3.84 | 3.80 | ↓$0.04 (-1.04%) | 3.80 | 3.84 | 13.15K |
| 2024-11-20 | 3.75 | 3.78 | ↑$0.03 (0.80%) | 3.75 | 3.85 | 18.21K |
| 2024-11-19 | 3.97 | 3.82 | ↓$0.15 (-3.78%) | 3.82 | 3.97 | 19.48K |
| 2024-11-18 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.82 | 3.95 | 55.67K |
| 2024-11-15 | 3.82 | 3.91 | ↑$0.09 (2.29%) | 3.82 | 3.97 | 8.30K |
| 2024-11-14 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.71 | 4.02 | 93.12K |
| 2024-11-13 | 3.78 | 3.99 | ↑$0.21 (5.56%) | 3.75 | 4.10 | 81.87K |
Create an account or log in to view more rows.
$EXTO I bought the dip
$EXTO going green
$EXTO i hate money so im buying
$EXTO hello
please hold.
$EXTO Waiting waiting waiting — you know for what !!! Announcement!!!
$EXTO CHUG CHUG CHUG
$EXTO good support.....
$EXTO swing puts
$EXTO just hold no panic
$EXTO Waiting waiting waiting — you know for what !!! Announcement!!!