Almacenes Ãxito S.A. (EXTO) Historical Stock Data
3.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXTO is up 1.60% a day on average. There have been 18 days where Almacenes Ãxito S.A. closed green and 12 days where EXTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.43 | 3.50 | 16.89K |
| 2025-01-28 | 3.34 | 3.40 | ↑$0.07 (1.95%) | 3.34 | 3.50 | 17.05K |
| 2025-01-24 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.40 | 3.46 | 7.28K |
| 2025-01-23 | 3.07 | 3.37 | ↑$0.30 (9.77%) | 3.07 | 3.39 | 24.26K |
| 2025-01-22 | 3.17 | 3.34 | ↑$0.17 (5.36%) | 3.17 | 3.38 | 24.20K |
| 2025-01-21 | 3.02 | 3.37 | ↑$0.35 (11.59%) | 3.02 | 3.40 | 41.50K |
| 2025-01-17 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.26 | 3.40 | 87.07K |
| 2025-01-16 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.30 | 3.45 | 80.46K |
| 2025-01-14 | 3.54 | 3.40 | ↓$0.14 (-3.95%) | 3.34 | 3.54 | 168.62K |
| 2025-01-13 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.28 | 3.60 | 171.88K |
| 2025-01-10 | 3.00 | 3.53 | ↑$0.53 (17.67%) | 3.00 | 3.67 | 28.66K |
| 2025-01-08 | 3.53 | 3.61 | ↑$0.08 (2.27%) | 3.52 | 3.67 | 138.96K |
| 2025-01-07 | 3.55 | 3.63 | ↑$0.08 (2.25%) | 3.51 | 3.66 | 182.18K |
| 2025-01-06 | 3.54 | 3.52 | ↓$0.02 (-0.56%) | 3.49 | 3.67 | 46.19K |
| 2025-01-03 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.50 | 3.63 | 117.01K |
| 2025-01-02 | 3.40 | 3.63 | ↑$0.23 (6.76%) | 3.40 | 3.65 | 99.07K |
| 2024-12-31 | 3.15 | 3.40 | ↑$0.25 (7.94%) | 3.15 | 3.75 | 266.49K |
| 2024-12-30 | 3.53 | 3.00 | ↓$0.53 (-15.01%) | 3.00 | 3.54 | 301.78K |
| 2024-12-27 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.57 | 3.65 | 70.29K |
| 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 |
Create an account or log in to view more rows.
$EXTO nice!!!
$EXTO YALL READY????????
$EXTO nice
$EXTO The United States stock market is going to crash.
$EXTO ugh oh
we heatin back up
$EXTO buy and hold and get rewarded
$EXTO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$EXTO I bought the dip
$EXTO going green
$EXTO i hate money so im buying