Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2023	8.792.174	0,71%	104,37	103,88	104,9225	104,70
27/11/2023	8.012.646	-0,59%	104,10	103,18	104,26	103,95
24/11/2023	4.991.750	0,46%	103,97	103,91	105,465	104,49
23/11/2023	8.592.293	-0,60%	102,70	101,95	104,12	103,83
22/11/2023	8.273.662	-0,43%	102,70	101,95	104,12	104,01
21/11/2023	7.534.018	-0,04%	105,36	103,215	104,695	104,46
20/11/2023	8.156.341	-0,41%	105,36	104,45	105,88	104,53
17/11/2023	10.794.500	2,45%	103,11	102,75	105,43	104,9705
16/11/2023	10.144.621	-1,34%	102,91	101,15	103,27	102,27
15/11/2023	9.386.953	-0,59%	103,95	103,50	105,15	103,67
14/11/2023	7.452.659	0,40%	104,25	103,875	104,815	104,30
13/11/2023	7.443.112	1,09%	104,01	103,805	105,135	104,88
10/11/2023	8.826.452	0,81%	103,93	102,905	104,41	103,79
09/11/2023	8.396.288	0,03%	103,68	102,855	103,97	102,96
08/11/2023	8.140.480	-1,25%	103,72	102,8925	104,90	102,91
07/11/2023	9.948.598	-1,50%	104,40	103,29	104,86	104,28
06/11/2023	8.879.245	-1,65%	108,11	105,77	108,2699	106,00
03/11/2023	10.044.077	-1,22%	108,51	106,54	108,77	107,78
02/11/2023	9.416.536	3,23%	106,52	105,52	109,19	109,05
01/11/2023	10.929.297	-0,25%	106,52	105,47	107,165	105,5899
31/10/2023	7.650.053	-0,03%	105,67	104,55	106,155	105,85
30/10/2023	8.103.184	0,27%	108,74	105,2122	106,39	105,83
27/10/2023	7.890.873	-1,73%	108,74	104,96	109,86	105,7338
26/10/2023	7.249.928	-0,96%	108,50	106,50	108,34	107,55
25/10/2023	8.223.641	0,45%	108,50	108,13	109,49	108,88
24/10/2023	7.736.875	-0,92%	110,60	108,12	109,68	108,4402
23/10/2023	7.349.807	-1,66%	110,60	108,675	110,9344	109,24
20/10/2023	8.487.591	-1,58%	112,94	110,80	113,25	111,2378
19/10/2023	7.631.482	0,06%	112,615	111,34	113,965	113,02
18/10/2023	10.479.446	1,32%	111,79	111,70	113,36	112,8648
17/10/2023	8.896.605	1,31%	109,74	109,68	111,80	111,39
16/10/2023	8.212.201	0,07%	110,58	109,13	110,65	109,95
13/10/2023	13.566.309	2,86%	108,14	107,85	110,20	109,51
12/10/2023	16.291.260	-0,09%	106,84	106,09	107,79	106,39
11/10/2023	30.811.477	-3,59%	106,84	104,83	107,17	106,49
10/10/2023	6.044.228	-0,27%	111,02	110,12	111,45	110,62
09/10/2023	10.071.767	3,43%	110,29	109,55	112,07	110,85
06/10/2023	11.664.743	-1,67%	106,22	105,11	108,27	107,17
05/10/2023	9.216.149	-2,28%	113,99	108,70	110,895	108,96
04/10/2023	8.612.696	-3,70%	113,99	110,5018	114,01	111,5476
03/10/2023	4.900.731	0,12%	117,575	115,0341	116,435	115,77
02/10/2023	6.584.826	-1,66%	117,575	114,59	117,77	115,63
29/09/2023	7.954.799	-1,56%	119,12	116,733	119,18	117,61
28/09/2023	8.788.294	-0,72%	119,95	118,19	131,9286	119,34
27/09/2023	11.412.470	3,26%	117,99	117,408	120,50	120,21
26/09/2023	5.635.028	0,16%	115,50	115,43	116,73	116,42
25/09/2023	5.529.677	1,16%	115,10	114,87	116,645	116,27
22/09/2023	6.086.172	0,21%	116,98	114,81	116,68	115,00
21/09/2023	6.387.992	0,43%	116,98	114,6027	117,37	116,90
20/09/2023	5.597.564	-0,78%	116,40	116,32	118,02	116,41
19/09/2023	5.680.738	-0,26%	118,36	116,61	118,84	117,335
18/09/2023	6.558.075	0,95%	117,59	116,705	118,24	117,81
15/09/2023	6.394.371	-1,70%	117,59	116,50	118,50	116,51
14/09/2023	6.624.279	1,81%	117,32	117,33	118,66	118,55
13/09/2023	5.946.174	-0,60%	116,01	115,90	117,96	116,78
12/09/2023	10.354.072	2,96%	116,01	115,27	117,665	117,54
11/09/2023	6.471.063	-1,26%	116,01	113,565	116,67	114,15
08/09/2023	6.278.593	1,71%	114,70	114,335	116,05	115,90
07/09/2023	6.283.886	-0,26%	113,39	113,70	115,85	114,21
06/09/2023	6.237.061	0,86%	113,39	113,235	114,7143	114,51
05/09/2023	8.836.039	1,01%	114,17	113,505	115,825	114,67
04/09/2023	6.524.598	2,05%	112,38	112,30	113,82	113,47
01/09/2023	6.524.598	2,05%	112,38	112,30	113,82	113,47
31/08/2023	5.245.352	0,26%	111,38	110,62	111,4166	111,17
30/08/2023	5.207.474	0,99%	110,37	109,9991	111,14	110,90
29/08/2023	4.224.065	0,22%	109,53	108,42	110,02	109,40
28/08/2023	4.392.634	0,85%	108,53	108,45	110,0367	109,17
25/08/2023	6.092.495	1,80%	107,26	106,63	108,93	108,26
24/08/2023	4.516.632	-0,79%	106,11	106,07	107,765	106,30
23/08/2023	5.100.044	-0,84%	109,26	105,72	107,30	107,19
22/08/2023	4.961.132	-0,53%	109,26	107,95	109,71	108,13
21/08/2023	5.190.063	-1,20%	110,49	108,1417	110,9793	108,715
18/08/2023	6.772.948	1,55%	107,66	107,62	110,195	110,08
17/08/2023	7.333.836	1,94%	107,60	107,60	110,145	108,40
16/08/2023	6.395.316	-1,69%	108,09	106,275	109,33	106,33
15/08/2023	6.388.745	-2,97%	110,745	107,965	110,80	107,71
14/08/2023	6.073.099	-0,28%	111,75	110,78	111,98	111,52
11/08/2023	6.331.691	1,40%	109,97	110,05	112,07	111,66
10/08/2023	7.565.598	0,52%	110,085	109,44	111,6295	110,13
09/08/2023	8.840.980	1,72%	108,89	108,3122	110,415	109,58
08/08/2023	5.807.377	0,49%	105,85	104,84	107,745	107,73
07/08/2023	5.403.999	-0,20%	107,89	106,505	108,41	107,21
04/08/2023	6.679.652	0,37%	107,90	107,33	109,24	107,52
03/08/2023	7.003.985	1,74%	107,07	105,30	107,88	107,12
02/08/2023	6.185.209	-1,25%	107,07	104,57	106,375	105,29
01/08/2023	5.378.365	-0,60%	107,07	105,53	107,32	106,6001
31/07/2023	9.101.580	2,94%	105,34	105,25	107,86	107,225
28/07/2023	8.015.434	-1,84%	105,34	102,32	105,11	103,4802
27/07/2023	7.965.134	0,33%	105,91	104,74	106,99	105,4386
26/07/2023	5.241.397	-0,47%	104,98	104,64	105,72	105,18
25/07/2023	5.313.629	0,10%	105,16	104,54	106,0901	105,63