Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24-07-2023	7.179.475	1,54%	104,47	103,96	106,16	105,49
21-07-2023	6.141.735	0,47%	104,08	103,26	104,3737	103,90
20-07-2023	6.231.961	1,71%	102,66	102,36	103,66	103,3571
19-07-2023	5.937.954	0,68%	100,93	100,81	102,3992	101,61
18-07-2023	10.865.458	-0,50%	100,93	100,34	102,20	100,87
17-07-2023	7.634.481	0,68%	103,96	100,22	101,665	101,63
14-07-2023	12.627.002	-3,42%	103,96	100,53	104,05	100,97
13-07-2023	11.888.835	-1,79%	105,97	103,32	106,20	104,58
12-07-2023	5.360.179	0,50%	105,01	106,135	107,65	106,50
11-07-2023	5.550.983	1,22%	105,01	104,81	106,16	105,97
10-07-2023	6.033.291	1,57%	105,07	102,75	104,75	104,78
07-07-2023	9.137.391	0,26%	105,07	101,56	104,00	103,19
06-07-2023	6.931.501	-3,71%	105,07	102,435	106,21	102,94
05-07-2023	4.843.499	-0,28%	107,73	106,10	107,91	107,16
04-07-2023	3.581.403	0,16%	107,31	107,07	108,46	107,42
03-07-2023	3.580.560	-0,11%	107,31	107,07	108,46	107,13
30-06-2023	4.946.744	0,76%	107,31	106,82	107,875	107,51
29-06-2023	4.666.586	1,27%	105,67	105,13	106,73	106,74
28-06-2023	5.196.036	0,84%	104,20	103,20	105,8146	105,43
27-06-2023	5.126.766	0,04%	102,36	103,27	104,61	104,33
26-06-2023	5.048.394	2,05%	102,36	102,31	104,905	104,50
23-06-2023	4.849.945	-0,81%	102,49	101,63	102,81	102,46
22-06-2023	4.544.638	-0,40%	104,68	102,68	103,885	103,46
21-06-2023	4.925.410	1,34%	104,68	102,3375	104,63	104,10
20-06-2023	6.250.643	-2,17%	104,68	102,12	104,77	102,85
19-06-2023	6.154.114	-0,61%	106,57	104,955	106,77	105,24
16-06-2023	6.154.114	-0,61%	106,57	104,955	106,77	105,24
15-06-2023	5.517.555	0,79%	107,46	105,44	107,03	105,99
14-06-2023	5.697.638	-1,17%	107,46	104,39	108,11	105,20
13-06-2023	5.014.844	0,15%	107,37	106,28	108,34	106,58
12-06-2023	5.875.525	-0,89%	105,81	105,555	107,06	106,44
09-06-2023	4.631.490	-0,69%	108,53	107,165	108,605	107,44
08-06-2023	5.459.804	-0,33%	108,82	105,90	109,14	108,17
07-06-2023	6.141.350	2,34%	106,79	106,80	108,89	108,63
06-06-2023	3.560.804	0,82%	104,15	104,02	106,27	106,15
05-06-2023	4.694.716	-0,48%	107,17	105,09	107,29	105,25
02-06-2023	4.977.110	2,11%	105,03	104,52	106,12	105,54
01-06-2023	5.203.612	1,14%	101,80	101,265	104,49	103,345
31-05-2023	4.898.239	-0,91%	103,55	102,61	104,12	102,18
30-05-2023	4.898.239	-0,91%	103,55	102,61	104,12	104,02
29-05-2023	4.460.910	-0,65%	105,98	104,8327	106,95	104,97
26-05-2023	4.460.910	-0,65%	105,98	104,8327	106,95	104,97
25-05-2023	4.216.615	-1,45%	105,98	104,71	106,43	106,03
24-05-2023	5.359.339	1,13%	107,53	106,73	108,50	107,60
23-05-2023	6.299.503	1,23%	105,98	105,31	108,205	106,26
22-05-2023	4.803.748	-0,85%	106,38	104,88	107,06	105,36
19-05-2023	4.739.715	0,46%	106,38	105,82	107,05	106,26
18-05-2023	4.211.959	1,01%	104,68	104,13	105,91	105,88
17-05-2023	4.797.143	2,45%	104,61	102,85	105,22	105,03
16-05-2023	5.993.603	-2,42%	104,61	102,02	104,805	102,53
15-05-2023	4.160.550	0,03%	105,65	104,585	105,9225	105,3098
12-05-2023	4.652.777	0,20%	106,37	104,775	107,01	106,00
11-05-2023	6.267.476	-1,81%	109,91	104,94	106,82	105,79
10-05-2023	5.800.489	-1,30%	109,91	106,71	110,01	107,72
09-05-2023	4.002.371	0,03%	108,435	108,21	110,23	109,145
08-05-2023	4.060.528	0,36%	110,48	109,04	110,97	109,07
05-05-2023	5.714.875	2,32%	108,29	107,53	109,43	108,50
04-05-2023	6.458.478	-1,73%	108,03	105,91	108,75	106,06
03-05-2023	5.822.959	-1,98%	109,23	107,755	109,80	107,92
02-05-2023	9.256.099	-4,05%	113,89	109,29	113,835	110,03
01-05-2023	6.034.977	-3,11%	115,95	114,455	117,30	114,66
28-04-2023	7.941.423	1,86%	116,97	116,85	119,92	118,9995
27-04-2023	6.443.889	1,27%	115,53	114,8818	117,01	116,91
26-04-2023	5.012.588	-0,82%	115,99	114,69	117,08	115,57
25-04-2023	4.726.456	-1,04%	117,70	115,63	117,7368	116,97
24-04-2023	5.435.033	1,92%	115,75	115,93	118,885	118,24
21-04-2023	5.118.905	0,04%	116,32	115,26	116,88	115,69
20-04-2023	5.522.738	-0,81%	115,21	113,23	115,675	115,63
19-04-2023	3.883.379	-0,26%	116,12	115,775	116,88	116,64
18-04-2023	6.481.403	2,00%	114,57	114,30	117,21	116,99
17-04-2023	4.956.882	-0,78%	115,35	114,42	116,51	115,15
14-04-2023	3.438.150	0,20%	115,90	115,12	116,64	116,00
13-04-2023	4.427.846	0,56%	114,36	114,13	115,89	115,88
12-04-2023	4.081.687	0,21%	115,22	114,93	116,59	115,59
11-04-2023	4.733.287	0,71%	115,22	114,38	116,1999	115,35
10-04-2023	4.828.307	-0,71%	114,72	114,17	116,16	114,23
06-04-2023	5.875.967	-1,65%	116,99	114,77	117,1669	115,06
05-04-2023	5.707.611	1,61%	115,41	114,32	117,00	116,87
04-04-2023	5.199.081	-0,76%	116,27	114,18	116,70	115,25
03-04-2023	9.876.835	5,83%	113,205	113,15	116,85	116,05
31-03-2023	4.297.740	0,16%	109,66	109,0499	110,16	109,66
30-03-2023	4.405.943	0,48%	109,57	108,52	109,55	109,48
29-03-2023	6.100.336	1,29%	107,91	107,50	109,155	108,50
28-03-2023	4.135.332	1,30%	105,59	105,19	107,6488	107,17
27-03-2023	5.043.769	2,22%	104,70	103,92	106,47	105,83
24-03-2023	5.076.755	0,06%	101,49	100,92	103,85	103,47
23-03-2023	4.654.511	-1,22%	105,33	102,44	106,34	103,31
22-03-2023	5.104.181	-2,29%	106,92	104,56	107,175	104,59
21-03-2023	8.585.375	4,31%	104,44	104,19	107,28	106,8615
20-03-2023	7.905.014	2,47%	99,59	99,50	102,28	102,31
17-03-2023	6.045.032	-1,15%	100,65	99,145	101,61	99,87
16-03-2023	9.110.991	-0,60%	99,125	98,03	101,68	101,01
15-03-2023	8.637.959	-4,95%	102,76	100,2203	104,18	101,65
14-03-2023	5.866.606	0,32%	106,55	104,96	109,005	106,88
13-03-2023	7.207.057	-1,16%	105,33	103,73	107,86	106,5314
10-03-2023	5.979.858	-1,22%	109,55	107,16	111,035	107,80
09-03-2023	5.006.559	-0,81%	110,90	109,03	112,215	109,09
08-03-2023	5.387.566	-1,43%	111,07	109,065	112,37	110,01
07-03-2023	4.470.062	-1,92%	112,81	111,17	113,17	111,62
06-03-2023	4.595.995	0,43%	112,26	111,87	113,835	113,30