Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/03/2023	4.124.218	1,27%	110,54	109,95	113,37	112,81
02/03/2023	3.682.337	0,47%	110,56	110,17	111,695	111,41
01/03/2023	5.385.661	1,33%	109,63	109,24	111,85	111,37
28/02/2023	5.447.802	-0,78%	111,42	109,22	111,35	109,69
27/02/2023	4.243.379	-0,38%	110,88	109,97	111,26	110,33
24/02/2023	4.887.494	-0,36%	109,33	109,02	110,96	110,34
23/02/2023	4.403.068	0,94%	110,73	109,89	111,84	110,76
22/02/2023	5.484.776	-1,19%	110,48	108,64	110,97	109,85
21/02/2023	5.169.113	-0,10%	110,81	110,81	112,38	111,17
20/02/2023	7.875.501	-3,71%	113,91	110,9799	113,96	111,4398
17/02/2023	7.875.501	-3,71%	113,91	110,9799	113,96	111,4398
16/02/2023	4.608.154	-0,26%	115,18	114,8105	116,78	115,7701
15/02/2023	4.468.488	0,21%	115,48	114,15	116,09	116,66
14/02/2023	4.685.777	-1,17%	117,18	116,02	117,80	116,42
13/02/2023	5.524.962	-0,36%	117,71	115,915	118,165	117,835
10/02/2023	9.197.943	4,23%	116,44	116,1601	119,63	119,19
09/02/2023	6.374.523	1,83%	114,55	114,1803	116,24	116,00
08/02/2023	7.553.526	0,05%	115,07	113,85	115,83	114,98
07/02/2023	6.070.799	2,79%	112,38	112,021	115,31	114,85
06/02/2023	4.816.510	-0,19%	112,37	110,32	113,40	111,71
03/02/2023	8.688.736	0,61%	111,92	111,56	114,10	111,83
02/02/2023	9.993.932	-3,16%	114,95	109,83	115,01	111,11
01/02/2023	7.480.145	-1,09%	115,83	113,34	117,38	114,75
31/01/2023	9.694.632	2,20%	112,07	110,44	116,40	116,06
30/01/2023	6.474.983	-1,74%	115,19	113,1519	115,485	113,60
27/01/2023	6.170.531	-1,83%	117,035	115,39	117,67	115,60
26/01/2023	8.335.309	4,00%	114,77	114,335	117,77	117,74
25/01/2023	4.424.295	-0,54%	113,16	111,418	113,63	113,20
24/01/2023	5.747.283	1,08%	104,19	99,23	114,02	113,98
23/01/2023	6.807.668	-0,57%	113,39	112,64	115,62	112,70
20/01/2023	5.457.946	1,84%	111,40	110,63	113,44	113,37
19/01/2023	4.753.078	0,65%	110,12	109,58	112,13	111,33
18/01/2023	5.909.461	-2,51%	113,17	110,40	114,12	110,10
17/01/2023	5.672.350	-0,20%	113,41	112,67	114,08	112,92
16/01/2023	5.603.991	-0,07%	113,12	112,1601	113,49	113,14
13/01/2023	5.603.991	-0,07%	113,12	112,1601	113,49	113,14
12/01/2023	5.874.647	1,65%	111,61	111,74	113,74	113,21
11/01/2023	6.100.195	0,57%	111,03	109,09	111,45	110,72
10/01/2023	5.549.136	1,61%	109,58	108,005	110,32	110,22
09/01/2023	6.610.406	-1,54%	111,75	107,815	111,63	108,83
06/01/2023	6.547.749	1,12%	110,07	109,67	112,0238	110,43
05/01/2023	6.860.973	2,23%	106,54	106,52	109,95	109,20
04/01/2023	6.951.529	0,30%	105,09	104,77	107,155	106,83
03/01/2023	5.989.621	-3,15%	109,89	105,49	110,02	106,83
02/01/2023	4.800.931	1,09%	108,39	108,61	110,49	110,39
30/12/2022	4.800.931	1,09%	108,39	108,61	110,49	110,39
29/12/2022	4.869.456	0,77%	108,06	108,06	109,72	109,21
28/12/2022	4.529.774	-1,69%	109,87	107,902	110,00	108,33
27/12/2022	5.161.533	1,39%	109,27	108,83	110,465	110,19
23/12/2022	2.163.637	2,10%	106,95	106,90	108,74	108,10
22/12/2022	5.513.717	-1,98%	108,07	104,11	108,19	105,92
21/12/2022	5.316.603	1,36%	108,29	107,17	108,58	108,14
20/12/2022	5.775.635	1,52%	105,21	105,19	107,51	106,77
19/12/2022	5.079.265	0,43%	105,36	104,3819	106,20	105,15
16/12/2022	7.975.124	0,09%	103,75	103,1301	105,58	105,53
15/12/2022	5.502.751	-1,00%	105,33	103,705	106,17	105,40
14/12/2022	6.134.256	-0,74%	107,99	105,75	108,30	106,46
13/12/2022	7.866.554	1,17%	107,82	107,02	108,5326	107,33
12/12/2022	7.690.208	2,41%	104,04	103,595	106,23	106,03
09/12/2022	9.911.832	-0,79%	104,645	103,30	105,94	103,60
08/12/2022	8.820.914	0,77%	106,29	103,715	106,795	104,45
07/12/2022	7.871.048	-0,17%	103,78	102,37	104,8548	103,70
06/12/2022	32.958.933	-2,83%	106,04	103,145	107,03	103,83
05/12/2022	33.582.551	-2,84%	109,47	105,945	111,34	106,76
02/12/2022	23.844.959	-1,28%	109,47	109,22	111,705	109,3815
01/12/2022	21.810.774	-0,42%	111,33	110,18	112,07	110,87
30/11/2022	23.847.022	0,64%	111,33	109,78	111,90	111,25
29/11/2022	23.019.979	0,66%	110,61	109,792	111,78	110,535
28/11/2022	43.344.829	-3,07%	112,47	109,63	111,46	109,74
25/11/2022	12.788.744	-0,27%	112,47	113,065	114,61	113,3001
24/11/2022	18.615.403	-0,44%	112,47	112,11	113,9488	113,68
23/11/2022	18.615.403	-0,44%	112,47	112,11	113,9488	113,68
22/11/2022	28.002.529	2,92%	113,26	111,43	114,4676	114,21
21/11/2022	32.306.277	-1,00%	113,26	107,48	111,20	110,96
18/11/2022	22.991.256	-0,84%	113,26	109,61	112,48	112,115
17/11/2022	17.836.583	0,20%	113,26	110,76	113,14	113,13
16/11/2022	21.938.810	-1,09%	113,26	111,86	114,255	112,89
15/11/2022	29.815.031	0,41%	112,57	112,88	114,53	113,9154
14/11/2022	9.428.479	-0,55%	112,57	112,57	114,66	113,42
11/11/2022	8.865.251	3,35%	113,16	112,52	114,51	113,98
10/11/2022	7.538.037	1,39%	113,16	107,58	110,70	110,41
09/11/2022	7.994.029	-4,52%	113,16	108,575	113,24	108,80
08/11/2022	7.263.662	0,32%	113,61	112,595	114,66	114,00
07/11/2022	6.266.706	1,18%	112,41	112,15	113,99	113,6601
04/11/2022	7.066.654	1,11%	109,52	110,80	113,50	112,31
03/11/2022	7.320.122	1,17%	109,52	108,31	111,82	111,08
02/11/2022	8.322.843	-1,79%	109,52	109,31	112,0999	109,90
01/11/2022	8.969.156	0,91%	109,52	110,6618	112,4275	111,85
31/10/2022	10.477.497	0,05%	109,52	109,44	112,9078	110,78
28/10/2022	11.852.092	1,93%	109,46	108,12	111,21	110,80
27/10/2022	7.526.986	0,39%	104,25	107,42	109,58	107,80
26/10/2022	7.123.921	1,72%	104,25	106,0001	107,83	107,16
25/10/2022	6.738.500	-0,70%	104,25	105,0701	107,33	105,85
24/10/2022	7.299.133	0,28%	104,25	105,13	107,68	106,50
21/10/2022	8.598.416	2,15%	104,25	103,905	106,29	105,875
20/10/2022	6.614.123	-0,40%	104,25	103,41	105,00	103,899
19/10/2022	8.877.640	2,53%	97,54	101,51	103,99	103,81
18/10/2022	5.801.876	-0,30%	97,54	99,24	102,34	100,845
17/10/2022	5.336.537	1,36%	97,54	100,50	101,97	100,70
14/10/2022	6.065.702	-2,60%	97,54	99,05	102,2379	99,23