Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
30/04/2025	6.411.008	-2,52%	106,60	104,16	107,15	105,63
29/04/2025	2.637.765	-0,25%	108,06	107,53	108,82	108,36
28/04/2025	3.104.540	0,06%	108,89	107,69	109,24	108,63
25/04/2025	2.890.979	-0,06%	108,14	107,42	108,75	108,57
24/04/2025	2.620.028	1,17%	107,86	106,965	108,88	108,63
23/04/2025	3.687.640	-0,86%	107,50	106,48	109,30	107,37
22/04/2025	3.131.208	2,80%	106,32	106,25	108,93	108,30
21/04/2025	3.161.931	-1,47%	105,03	104,13	105,63	105,35
17/04/2025	6.069.420	2,62%	104,96	104,96	108,55	106,92
16/04/2025	3.652.309	1,06%	104,00	103,70	105,58	104,19
15/04/2025	3.963.774	-0,28%	103,72	103,00	105,40	103,10
14/04/2025	4.970.437	0,24%	104,45	102,75	104,80	103,39
11/04/2025	5.383.758	3,21%	100,40	98,80	103,93	103,14
10/04/2025	9.677.936	-5,55%	103,29	97,81	103,34	99,93
09/04/2025	7.907.500	4,99%	98,61	98,13	106,57	105,80
08/04/2025	7.474.314	-2,11%	105,42	99,02	105,45	100,77
07/04/2025	9.899.363	-1,34%	100,26	98,47	105,765	102,94
04/04/2025	8.527.991	-7,20%	110,05	103,83	110,10	104,34
03/04/2025	5.633.432	-5,26%	114,75	112,25	115,40	112,43
02/04/2025	3.303.359	-0,31%	118,27	117,66	118,84	118,67
01/04/2025	3.126.846	0,09%	119,10	117,94	119,28	119,04
31/03/2025	6.589.624	1,02%	118,24	117,86	119,90	118,93
28/03/2025	2.686.173	-0,14%	118,01	117,24	118,45	117,73
27/03/2025	3.325.844	-0,32%	117,65	117,28	119,07	117,89
26/03/2025	3.966.541	1,44%	117,86	117,73	119,17	118,27
25/03/2025	3.800.608	0,68%	116,80	115,965	117,63	116,59
24/03/2025	3.859.867	0,26%	115,95	115,58	116,90	115,80
21/03/2025	25.018.144	-0,35%	115,60	114,35	115,99	115,50
20/03/2025	5.486.778	0,42%	114,58	114,48	116,46	115,90
19/03/2025	6.776.943	1,56%	114,00	113,91	115,815	115,41
18/03/2025	4.165.793	-0,11%	114,52	112,58	114,52	113,64
17/03/2025	4.708.593	1,66%	111,90	111,90	114,49	113,76
14/03/2025	4.274.512	2,97%	108,43	108,36	112,18	111,90
13/03/2025	4.372.815	-0,42%	108,17	107,625	110,81	108,67
12/03/2025	3.658.069	-0,03%	108,73	108,44	110,13	109,13
11/03/2025	5.999.895	-2,36%	111,75	108,795	112,10	109,16
10/03/2025	6.262.295	2,55%	109,79	109,09	112,56	111,80
07/03/2025	5.556.930	1,30%	108,50	108,30	110,38	109,02
06/03/2025	4.861.643	2,07%	105,22	104,37	108,11	107,62
05/03/2025	4.360.205	-1,95%	105,50	103,68	106,33	105,44
04/03/2025	4.713.374	-0,20%	106,38	105,95	108,95	107,54
03/03/2025	5.766.524	-3,21%	111,77	106,51	112,14	107,76
28/02/2025	6.408.116	1,07%	109,74	109,35	111,58	111,33
27/02/2025	3.075.944	0,63%	109,76	109,28	111,28	110,15
26/02/2025	2.321.202	-0,25%	109,42	108,52	109,87	109,46
25/02/2025	2.862.081	-1,38%	111,42	108,90	112,11	109,73
24/02/2025	3.337.909	0,52%	110,85	110,34	111,85	111,27
21/02/2025	4.036.440	-1,17%	111,32	110,56	111,85	110,69
20/02/2025	3.719.815	1,54%	110,25	110,00	112,41	112,00
19/02/2025	2.946.837	0,15%	110,58	110,06	112,13	110,30
18/02/2025	5.972.275	1,76%	108,58	108,32	110,98	110,14
14/02/2025	3.864.224	0,10%	108,85	108,12	110,23	108,24
13/02/2025	4.356.873	0,73%	107,37	106,54	108,41	108,13
12/02/2025	5.867.261	-3,87%	109,73	107,195	110,21	107,35
11/02/2025	2.740.558	0,63%	111,49	110,82	112,51	111,67
10/02/2025	3.496.762	1,91%	110,06	109,92	111,03	110,97
07/02/2025	2.366.504	0,42%	108,56	108,335	109,73	108,89
06/02/2025	3.559.398	-1,32%	110,77	107,99	111,05	108,43
05/02/2025	4.382.331	-0,07%	109,74	109,10	110,00	109,88
04/02/2025	3.409.731	2,68%	107,02	106,86	110,26	109,96
03/02/2025	3.818.174	0,24%	106,10	105,33	107,28	107,09
31/01/2025	5.153.286	-2,50%	110,08	106,10	110,08	106,83
30/01/2025	3.730.716	0,83%	109,23	108,79	109,85	109,57
29/01/2025	2.966.590	0,58%	107,90	107,49	108,775	108,67
28/01/2025	5.066.792	-1,93%	110,10	107,79	110,83	108,04
27/01/2025	3.797.121	1,39%	109,00	108,40	110,45	110,17
24/01/2025	4.308.170	-1,35%	110,51	108,42	110,71	108,66
23/01/2025	3.091.547	0,57%	110,75	109,62	111,14	110,15
22/01/2025	5.186.897	-1,74%	111,11	109,40	111,55	109,53
21/01/2025	4.653.046	-0,76%	111,49	111,15	112,175	111,47
17/01/2025	8.121.078	0,90%	110,90	110,85	112,85	112,32
16/01/2025	2.486.850	-0,17%	111,08	110,58	111,67	111,32
15/01/2025	3.920.668	1,63%	109,69	109,68	111,71	111,51
14/01/2025	3.422.505	0,39%	109,00	107,84	109,76	109,72
13/01/2025	4.184.361	2,58%	108,00	107,82	109,63	109,29
10/01/2025	5.127.008	-0,36%	109,42	105,78	110,07	106,54
08/01/2025	4.717.319	-1,67%	107,12	106,01	107,71	106,93
07/01/2025	3.299.011	0,94%	108,80	108,30	110,06	108,75
06/01/2025	3.673.658	-0,11%	108,50	107,52	109,77	107,74
03/01/2025	3.293.617	0,51%	108,13	107,48	108,49	107,86
02/01/2025	3.489.125	-0,24%	108,30	106,88	109,00	107,31
31/12/2024	3.881.519	1,71%	106,09	106,08	107,90	107,57
30/12/2024	3.365.464	-0,68%	105,91	105,52	106,53	105,76
27/12/2024	3.684.563	-0,01%	106,16	106,16	107,98	106,48
26/12/2024	2.453.155	0,08%	106,37	105,94	107,03	106,49
24/12/2024	1.729.514	0,09%	105,95	105,73	107,18	106,40
23/12/2024	3.285.640	0,41%	105,50	104,92	106,60	106,30
20/12/2024	21.536.990	0,34%	105,08	104,86	106,13	105,87
19/12/2024	6.474.292	-0,86%	107,43	105,21	107,67	105,51
18/12/2024	4.905.939	-1,47%	107,47	106,31	108,82	106,42
17/12/2024	4.929.312	-0,42%	107,25	106,79	108,165	108,01
16/12/2024	5.313.814	-2,14%	110,00	108,16	110,40	108,47
13/12/2024	3.111.558	-0,88%	111,39	110,25	111,45	110,84
12/12/2024	3.758.836	-0,09%	111,59	110,79	112,375	111,82
11/12/2024	11.745.405	-0,67%	112,01	111,11	112,36	111,92
10/12/2024	6.599.199	-0,20%	113,68	111,75	113,87	112,67
09/12/2024	4.782.977	-0,59%	114,39	112,75	114,93	112,90
06/12/2024	4.969.943	-1,05%	114,20	113,50	114,75	113,57
05/12/2024	4.623.052	0,44%	114,81	114,07	115,61	114,78
04/12/2024	4.663.403	-2,88%	117,40	113,88	117,42	114,28