Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/10/2024	2.863.214	0,00%	120,15	119,33	120,40	119,49
25/10/2024	2.863.214	-0,08%	120,15	119,33	120,40	119,49
24/10/2024	3.508.173	-0,57%	120,14	119,13	120,44	119,59
23/10/2024	2.087.420	-0,36%	120,06	119,40	120,725	120,27
22/10/2024	1.824.932	0,52%	120,53	119,95	121,19	120,70
21/10/2024	2.807.714	0,06%	121,30	119,72	121,30	120,08
18/10/2024	3.893.716	-0,28%	119,96	119,15	120,28	120,01
17/10/2024	3.179.915	-0,26%	120,72	119,72	121,57	120,35
16/10/2024	2.402.330	0,26%	120,82	120,60	121,43	120,66
15/10/2024	5.130.884	-3,01%	120,92	119,79	121,67	120,35
14/10/2024	3.135.965	0,38%	122,80	122,64	124,26	124,08
11/10/2024	2.365.242	0,38%	123,44	122,94	124,03	123,61
10/10/2024	2.537.198	0,86%	122,88	122,29	123,70	123,14
09/10/2024	3.966.141	0,04%	121,09	120,95	122,57	122,09
08/10/2024	4.017.694	-2,66%	122,85	121,27	123,19	122,04
07/10/2024	3.806.553	0,43%	125,00	124,87	126,34	125,37
04/10/2024	5.097.228	1,84%	123,00	122,43	125,19	124,83
03/10/2024	4.043.674	0,87%	121,63	120,935	123,16	122,58
02/10/2024	4.381.118	1,33%	121,83	120,20	122,82	121,52
01/10/2024	5.384.805	2,31%	116,00	115,95	120,60	119,93
30/09/2024	4.422.527	1,21%	115,70	114,98	117,39	117,22
27/09/2024	5.652.503	2,68%	113,30	113,28	116,08	115,82
26/09/2024	4.424.145	-1,72%	112,17	111,57	113,47	112,80
25/09/2024	4.267.058	-1,95%	116,67	114,04	117,05	114,77
24/09/2024	3.455.484	-0,26%	118,00	116,84	118,04	117,05
23/09/2024	4.680.573	1,81%	115,94	115,88	117,78	117,36
20/09/2024	20.296.046	-0,63%	115,29	114,26	115,46	115,27
19/09/2024	4.081.687	1,24%	115,80	115,19	117,57	116,00
18/09/2024	3.673.428	0,35%	114,41	113,82	115,63	114,58
17/09/2024	3.793.051	1,30%	112,32	112,19	114,36	114,18
16/09/2024	3.748.315	1,40%	112,27	111,695	113,07	112,71
13/09/2024	2.629.079	-0,07%	111,59	110,94	112,46	111,15
12/09/2024	3.198.715	1,38%	110,17	109,77	111,33	111,23
11/09/2024	4.715.285	-0,99%	110,85	107,78	110,85	109,72
10/09/2024	4.947.947	-3,64%	115,05	110,18	115,05	110,82
09/09/2024	5.608.773	2,10%	112,75	112,67	116,145	115,01
06/09/2024	4.016.499	-0,47%	113,56	111,74	114,18	112,64
05/09/2024	3.161.507	-0,78%	114,81	113,07	115,24	113,17
04/09/2024	3.582.095	-1,22%	115,82	113,98	116,08	114,06
03/09/2024	3.978.383	-2,09%	115,62	114,04	116,09	115,47
02/09/2024	4.997.488	0,00%	116,79	116,50	118,02	117,94
30/08/2024	4.997.488	-0,16%	116,79	116,50	118,02	117,94
29/08/2024	2.941.284	1,38%	117,56	116,35	118,79	118,13
28/08/2024	3.085.334	-0,99%	117,00	116,27	117,58	116,52
27/08/2024	3.366.873	-0,95%	118,79	117,40	119,41	117,68
26/08/2024	3.642.166	2,14%	117,89	116,93	118,94	118,81
23/08/2024	3.752.589	1,39%	115,25	115,21	116,70	116,32
22/08/2024	2.724.377	0,77%	113,91	113,70	115,00	114,73
21/08/2024	3.261.131	-0,64%	115,12	113,76	115,57	113,85
20/08/2024	3.534.895	-3,33%	118,06	114,51	118,25	114,58
19/08/2024	2.982.674	0,31%	118,58	118,26	120,50	118,53
16/08/2024	3.759.743	-0,47%	118,02	117,68	118,47	118,17
15/08/2024	3.703.534	-0,19%	118,17	118,12	119,63	118,73
14/08/2024	4.445.670	0,93%	117,93	117,66	119,89	118,95
13/08/2024	3.702.212	-0,96%	118,10	117,50	118,50	117,86
12/08/2024	3.896.516	0,13%	119,68	118,02	120,16	119,00
09/08/2024	3.364.298	0,81%	117,65	117,40	119,30	118,85
08/08/2024	3.966.314	1,91%	115,79	115,77	118,10	117,89
07/08/2024	4.301.225	1,33%	115,36	115,31	117,10	115,68
06/08/2024	4.086.722	-0,53%	114,16	113,66	115,63	114,16
05/08/2024	6.127.346	-1,81%	114,48	113,26	116,03	114,77
02/08/2024	5.545.929	-0,06%	116,43	115,42	118,84	116,88
01/08/2024	4.328.670	-1,38%	118,70	116,38	119,47	116,95
31/07/2024	4.836.288	0,36%	118,94	118,56	119,75	118,59
30/07/2024	3.172.512	1,78%	116,55	116,55	118,59	118,17
29/07/2024	2.457.826	-1,05%	116,87	115,39	117,19	116,10
26/07/2024	2.920.570	-0,09%	116,62	116,47	118,03	117,33
25/07/2024	4.439.110	2,10%	115,24	114,56	118,03	117,43
24/07/2024	5.332.628	1,41%	114,00	113,07	115,20	115,01
23/07/2024	2.780.265	-1,61%	114,91	113,17	115,13	113,41
22/07/2024	2.876.867	-0,69%	115,12	114,58	115,94	115,27
19/07/2024	5.462.812	-2,30%	118,78	115,87	118,87	116,07
18/07/2024	3.163.921	0,99%	117,94	117,84	119,92	118,80
17/07/2024	3.482.769	1,38%	117,20	116,56	118,16	117,64
16/07/2024	3.036.819	0,72%	114,28	113,72	116,345	116,04
15/07/2024	3.275.738	1,71%	114,03	113,59	116,15	115,21
12/07/2024	4.115.418	0,02%	114,05	112,63	114,05	113,27
11/07/2024	3.875.237	1,19%	111,01	110,93	113,31	113,25
10/07/2024	3.057.808	0,88%	110,79	110,44	111,95	111,92
09/07/2024	3.411.562	-1,11%	110,94	110,65	112,54	110,94
08/07/2024	3.229.895	-1,05%	112,72	111,42	113,55	112,18
05/07/2024	3.842.486	-1,21%	114,61	112,70	114,63	113,37
04/07/2024	2.160.657	0,00%	114,27	114,27	115,65	114,76
03/07/2024	2.160.657	0,51%	114,27	114,27	115,65	114,76
02/07/2024	4.068.853	-0,68%	115,89	113,49	115,93	114,18
01/07/2024	3.289.759	-0,14%	115,82	114,54	116,74	114,96
28/06/2024	11.418.099	0,19%	116,09	114,675	116,52	115,12
27/06/2024	3.985.763	0,43%	114,48	114,11	114,95	114,90
26/06/2024	3.979.891	0,04%	114,06	113,15	114,81	114,41
25/06/2024	4.734.444	0,28%	113,79	113,55	114,55	114,37
24/06/2024	4.250.260	2,97%	112,09	111,87	114,52	114,05
21/06/2024	32.430.154	-0,88%	111,92	110,76	112,69	110,76
20/06/2024	5.052.234	2,16%	110,08	109,95	112,61	111,74
19/06/2024	5.331.963	0,00%	109,54	108,80	110,71	109,38
18/06/2024	5.331.963	0,25%	109,54	108,80	110,71	109,38
17/06/2024	9.977.991	-0,28%	109,98	108,20	109,49	108,80
14/06/2024	6.249.998	-0,74%	109,98	108,595	110,207	109,23
13/06/2024	6.690.599	-0,76%	112,49	109,72	110,84	110,09
12/06/2024	6.780.434	-0,85%	112,49	110,54	113,18	111,22
11/06/2024	5.624.267	-0,79%	112,49	111,33	112,6701	112,19