Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	0	-0,28%	118,97	117,97	119,7111	118,30
18/04/2024	7.046.133	-0,28%	118,97	117,97	119,7111	118,30
17/04/2024	6.882.860	0,00%	118,46	117,12	119,35	118,69
16/04/2024	9.428.628	-0,84%	123,00	117,925	120,21	118,68
15/04/2024	7.477.595	-0,57%	123,00	119,45	121,68	119,68
12/04/2024	10.146.717	-1,17%	123,00	119,67	123,75	120,37
11/04/2024	8.441.716	-0,19%	122,69	120,34	122,69	121,97
10/04/2024	9.028.182	0,68%	121,09	117,7886	122,47	122,00
09/04/2024	7.321.394	0,53%	121,05	120,35	121,6492	121,19
08/04/2024	8.493.121	-0,63%	121,05	120,205	121,735	120,60
05/04/2024	10.712.431	1,37%	119,98	119,65	122,15	121,36
04/04/2024	9.357.502	0,38%	119,19	118,64	119,88	119,75
03/04/2024	7.627.984	0,06%	119,45	118,74	119,7479	119,35
02/04/2024	9.129.261	1,92%	118,01	117,35	119,64	119,24
01/04/2024	6.923.596	0,42%	116,34	115,38	117,24	116,73
28/03/2024	8.143.688	0,85%	115,475	115,06	116,405	115,95
27/03/2024	5.763.845	1,13%	113,535	113,41	115,04	115,07
26/03/2024	5.882.057	-0,50%	114,66	113,41	114,98	114,0784
25/03/2024	6.813.494	0,91%	113,96	113,89	115,775	114,52
22/03/2024	6.289.355	0,11%	113,45	112,8239	113,685	113,61
21/03/2024	6.269.306	0,44%	112,95	112,59	113,91	113,49
20/03/2024	6.624.453	-0,10%	112,72	111,09	113,40	112,975
19/03/2024	5.994.061	0,70%	109,83	112,06	113,485	113,09
18/03/2024	6.104.396	1,09%	109,83	111,10	112,88	112,48
15/03/2024	8.293.362	-0,17%	109,83	110,95	112,30	111,28
14/03/2024	9.167.811	1,82%	109,83	109,70	111,545	111,52
13/03/2024	8.132.014	1,12%	109,13	109,1159	110,35	109,535
12/03/2024	7.687.960	-0,65%	109,13	108,025	109,2705	108,31
11/03/2024	8.718.003	0,59%	108,37	107,02	109,12	109,02
08/03/2024	8.009.660	0,93%	107,05	106,81	108,39	108,37
07/03/2024	7.572.470	0,57%	106,66	106,15	107,98	107,375
06/03/2024	9.883.371	1,10%	106,63	106,15	107,569	106,80
05/03/2024	9.754.142	1,12%	104,56	104,325	106,27	105,53
04/03/2024	9.491.925	-1,53%	105,60	104,03	105,69	104,22
01/03/2024	9.521.196	1,26%	105,615	105,375	106,66	105,84
29/02/2024	6.583.928	0,19%	104,71	104,215	105,07	104,52
28/02/2024	6.804.906	0,33%	104,89	104,00	105,44	104,3701
27/02/2024	8.633.513	-0,30%	104,89	103,85	105,15	103,94
26/02/2024	6.757.715	0,40%	103,90	103,05	104,935	104,25
23/02/2024	8.479.812	-0,88%	103,90	102,88	104,085	103,84
22/02/2024	9.878.741	-0,11%	104,32	103,48	105,405	104,73
21/02/2024	10.781.865	2,04%	103,80	103,00	104,98	104,85
20/02/2024	7.612.406	-0,95%	103,80	102,645	104,115	102,75
19/02/2024	4.686.472	0,00%	103,95	103,54	104,62	103,73
16/02/2024	4.686.472	2,87%	103,95	103,54	104,62	103,73
15/02/2024	10.326.949	2,90%	100,64	100,61	103,935	103,76
14/02/2024	9.081.061	-0,49%	101,865	100,43	102,615	100,84
13/02/2024	9.008.561	-0,90%	102,115	100,60	103,16	101,30
12/02/2024	9.443.716	1,35%	102,115	102,015	103,395	103,14
09/02/2024	9.802.225	-2,13%	102,32	101,70	104,8119	101,76
08/02/2024	8.503.938	0,77%	102,32	102,11	104,42	103,01
07/02/2024	7.012.024	-0,03%	102,25	101,19	102,73	102,22
06/02/2024	6.474.122	0,70%	102,10	101,57	103,04	102,26
05/02/2024	8.093.517	-0,41%	103,45	100,57	102,38	101,55
02/02/2024	10.538.038	-0,23%	103,45	101,611	103,98	102,15
01/02/2024	8.789.912	-0,27%	103,45	101,40	103,99	102,53
31/01/2024	8.463.923	-1,96%	104,81	102,7714	104,87	102,80
30/01/2024	9.385.509	1,58%	102,52	102,21	104,88	104,76
29/01/2024	7.541.716	0,17%	103,04	101,88	103,19	103,17
26/01/2024	9.443.306	0,85%	100,34	101,1901	103,08	103,00
25/01/2024	9.883.184	2,50%	100,34	99,615	102,155	102,09
24/01/2024	7.036.093	1,63%	98,24	97,755	99,63	99,51
23/01/2024	6.941.570	1,12%	96,56	96,75	98,50	97,90
22/01/2024	8.519.935	-0,13%	96,56	95,77	97,095	96,82
19/01/2024	7.344.534	-0,09%	96,59	96,41	97,0156	96,71
18/01/2024	9.855.874	-0,19%	96,59	95,82	97,09	96,80
17/01/2024	9.103.112	-0,70%	96,59	96,59	97,96	97,01
16/01/2024	8.801.921	-2,20%	99,79	97,53	99,995	97,75
15/01/2024	7.905.360	1,30%	99,29	99,1703	100,645	99,95
12/01/2024	7.905.360	1,30%	99,29	99,1703	100,645	99,95
11/01/2024	6.856.718	0,05%	99,29	98,5615	99,50	98,74
10/01/2024	7.906.729	-1,01%	99,75	98,16	99,53	98,66
09/01/2024	8.196.808	-1,28%	100,85	99,19	101,26	99,63
08/01/2024	12.103.447	-1,79%	100,85	98,90	101,04	100,79
05/01/2024	7.778.295	0,27%	103,30	102,125	103,3987	102,597
04/01/2024	8.563.287	-0,83%	104,07	102,05	104,54	102,36
03/01/2024	10.491.754	0,87%	102,29	101,66	103,62	103,25
02/01/2024	10.870.336	2,42%	100,88	100,86	103,10	102,40
29/12/2023	8.175.002	-0,20%	100,39	99,6237	100,63	99,9877
28/12/2023	7.961.448	-1,40%	101,30	100,13	101,60	100,24
27/12/2023	6.554.620	-0,40%	102,73	101,335	102,55	101,729
26/12/2023	7.260.507	0,25%	102,73	102,12	103,03	102,16
22/12/2023	6.622.747	0,18%	102,32	101,82	102,94	101,914
21/12/2023	8.678.897	0,45%	101,49	100,805	102,005	101,73
20/12/2023	9.766.204	-1,69%	103,44	101,128	103,74	101,25
19/12/2023	8.842.099	1,29%	100,82	101,79	103,19	102,96
18/12/2023	10.004.312	0,76%	100,82	101,52	103,11	101,67
15/12/2023	10.605.625	-0,67%	100,82	100,32	101,00	100,90
14/12/2023	11.760.515	2,70%	98,19	99,72	102,135	101,59
13/12/2023	9.224.099	0,91%	98,19	97,655	99,03	98,9397
12/12/2023	12.098.668	-1,58%	98,65	97,485	98,67	98,05
11/12/2023	11.016.976	-0,20%	99,85	98,58	99,86	99,35
08/12/2023	10.557.597	1,12%	102,47	98,75	99,7867	99,52
07/12/2023	14.702.775	-0,65%	102,47	98,09	100,835	98,47
06/12/2023	16.030.179	-1,28%	102,47	98,34	100,72	99,15
05/12/2023	10.816.168	-1,96%	102,47	100,29	102,32	100,42
04/12/2023	9.385.615	-0,54%	102,53	101,59	103,22	102,43
01/12/2023	8.216.357	0,24%	102,53	102,25	104,215	102,99
30/11/2023	10.048.596	0,67%	103,10	101,815	104,4778	103,03
29/11/2023	11.980.927	-1,48%	104,31	101,64	104,58	102,36