ENERGYDEV.BO(ENERGYDEV.BO)
ENERGYDEV.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $16.00 | $16.24 | $16.00 | $16.04 | 1,605 |
| 8/10/2026 | $16.19 | $16.98 | $16.10 | $16.17 | 8,460 |
| 8/7/2026 | $17.00 | $17.14 | $16.35 | $16.50 | 8,055 |
| 8/6/2026 | $16.78 | $17.22 | $16.74 | $16.76 | 3,751 |
| 8/5/2026 | $16.80 | $16.97 | $16.55 | $16.78 | 4,246 |
| 8/4/2026 | $17.00 | $17.00 | $16.70 | $16.70 | 1,012 |
| 8/3/2026 | $16.99 | $17.19 | $16.74 | $16.80 | 2,089 |
| 7/31/2026 | $16.90 | $17.00 | $15.32 | $16.92 | 2,508 |
| 7/30/2026 | $17.45 | $17.54 | $16.78 | $16.93 | 816 |
| 7/29/2026 | $17.10 | $17.10 | $16.90 | $16.90 | 500 |
| 7/28/2026 | $17.00 | $17.31 | $16.54 | $16.83 | 3,502 |
| 7/27/2026 | $17.00 | $17.40 | $16.83 | $17.18 | 3,537 |
| 7/24/2026 | $16.55 | $17.93 | $16.52 | $17.50 | 781 |
| 7/23/2026 | $17.18 | $17.18 | $16.66 | $16.75 | 1,273 |
| 7/22/2026 | $17.33 | $17.33 | $16.95 | $17.20 | 2,131 |
| 7/21/2026 | $17.04 | $17.45 | $16.89 | $17.10 | 797 |
| 7/20/2026 | $17.01 | $17.37 | $16.97 | $17.04 | 1,169 |
| 7/17/2026 | $17.39 | $17.39 | $16.71 | $16.98 | 2,730 |
| 7/16/2026 | $16.98 | $17.42 | $16.91 | $17.40 | 3,760 |
| 7/15/2026 | $16.96 | $17.23 | $16.90 | $16.98 | 6,591 |
| 7/14/2026 | $17.25 | $17.37 | $16.75 | $16.92 | 1,750 |
| 7/13/2026 | $15.95 | $17.24 | $15.95 | $17.23 | 2,833 |
| 7/10/2026 | $16.22 | $17.30 | $16.22 | $16.94 | 3,653 |
| 7/9/2026 | $16.77 | $17.60 | $16.71 | $16.83 | 6,307 |
| 7/8/2026 | $17.59 | $17.59 | $17.21 | $17.22 | 1,361 |
| 7/7/2026 | $18.01 | $18.14 | $17.43 | $17.59 | 3,934 |
| 7/6/2026 | $20.00 | $20.00 | $17.65 | $18.02 | 2,415 |
| 7/3/2026 | $17.29 | $18.20 | $17.00 | $17.72 | 18,156 |
| 7/2/2026 | $18.20 | $18.67 | $17.10 | $17.22 | 7,887 |
| 7/1/2026 | $16.80 | $18.35 | $15.83 | $18.20 | 62,924 |
| 6/30/2026 | $16.16 | $16.50 | $16.09 | $16.10 | 3,696 |
| 6/29/2026 | $16.22 | $16.63 | $16.08 | $16.15 | 2,484 |
| 6/25/2026 | $16.52 | $16.57 | $16.22 | $16.39 | 1,164 |
| 6/24/2026 | $16.01 | $16.60 | $16.01 | $16.52 | 3,404 |
| 6/23/2026 | $15.60 | $16.93 | $15.60 | $16.37 | 6,990 |
| 6/22/2026 | $16.50 | $16.67 | $16.41 | $16.45 | 17,230 |
| 6/19/2026 | $16.65 | $17.30 | $16.50 | $16.67 | 4,055 |
| 6/18/2026 | $17.00 | $17.11 | $16.64 | $16.99 | 3,937 |
| 6/17/2026 | $16.52 | $17.50 | $16.52 | $17.00 | 8,959 |
| 6/16/2026 | $17.02 | $17.05 | $16.20 | $16.40 | 9,210 |
| 6/15/2026 | $16.46 | $17.21 | $16.46 | $16.80 | 2,897 |
| 6/12/2026 | $16.70 | $16.90 | $16.35 | $16.45 | 1,640 |
| 6/11/2026 | $16.00 | $16.69 | $14.51 | $16.30 | 2,871 |
| 6/10/2026 | $16.12 | $17.14 | $16.12 | $16.50 | 1,092 |
| 6/9/2026 | $16.91 | $17.26 | $15.91 | $16.73 | 17,672 |
| 6/8/2026 | $16.06 | $17.38 | $16.06 | $16.90 | 8,120 |
| 6/5/2026 | $16.95 | $17.75 | $16.92 | $17.14 | 5,050 |
| 6/4/2026 | $16.00 | $16.62 | $16.00 | $16.41 | 11,247 |
| 6/3/2026 | $16.26 | $16.56 | $16.26 | $16.26 | 1,249 |
| 6/2/2026 | $15.90 | $16.70 | $15.90 | $16.43 | 5,063 |
| 6/1/2026 | $15.85 | $16.44 | $15.85 | $16.26 | 16,269 |
| 5/29/2026 | $16.92 | $17.13 | $16.00 | $16.50 | 88,398 |
| 5/27/2026 | $17.24 | $17.40 | $16.20 | $16.91 | 5,334 |
| 5/26/2026 | $17.34 | $17.50 | $17.05 | $17.24 | 4,076 |
| 5/25/2026 | $17.25 | $17.41 | $16.86 | $17.19 | 2,448 |
| 5/22/2026 | $17.40 | $17.40 | $16.52 | $17.25 | 1,255 |
| 5/21/2026 | $15.70 | $17.21 | $15.70 | $16.53 | 13,002 |
| 5/20/2026 | $16.13 | $17.20 | $16.13 | $17.20 | 6,674 |
| 5/19/2026 | $16.90 | $17.14 | $16.55 | $16.68 | 2,574 |
| 5/18/2026 | $16.86 | $16.86 | $15.99 | $16.30 | 3,203 |
| 5/15/2026 | $16.47 | $16.75 | $16.41 | $16.70 | 1,574 |
| 5/14/2026 | $16.99 | $17.00 | $16.19 | $16.39 | 2,148 |