Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/10/2022	8.493.197	3,51%	97,54	97,4001	102,45	101,88
12/10/2022	4.760.212	0,36%	97,54	97,23	98,9065	98,35
11/10/2022	6.967.326	-1,40%	96,76	96,76	99,76	97,46
10/10/2022	6.599.575	-2,32%	100,89	98,72	102,03	98,76
07/10/2022	11.544.659	-0,84%	102,19	100,19	103,3101	101,03
06/10/2022	12.626.220	2,46%	98,26	98,26	102,18	102,055
05/10/2022	14.869.334	3,92%	95,25	95,25	99,99	99,10
04/10/2022	9.232.023	3,26%	93,84	92,74	95,338	95,30
03/10/2022	10.890.101	5,06%	90,38	89,80	92,355	91,92
30/09/2022	6.648.815	-1,38%	88,29	87,33	89,035	87,46
29/09/2022	6.966.096	-0,24%	88,29	87,14	89,3582	88,645
28/09/2022	7.365.348	2,16%	87,69	85,9279	89,2999	87,984
27/09/2022	6.201.518	2,25%	87,69	84,81	86,955	85,79
26/09/2022	7.457.561	-2,06%	87,69	83,925	86,22	83,99
23/09/2022	11.349.875	-5,17%	87,69	84,85	87,50	85,88
22/09/2022	5.793.213	-0,33%	92,57	90,52	92,625	90,58
21/09/2022	6.176.174	-1,68%	92,57	90,87	93,834	90,89
20/09/2022	5.769.983	-0,79%	92,57	91,66	92,925	92,45
19/09/2022	6.292.225	-0,03%	91,08	91,09	93,4799	93,19
16/09/2022	9.121.406	-1,67%	94,91	92,00	95,27	93,22
15/09/2022	8.793.349	-2,76%	96,24	94,06	96,54	94,97
14/09/2022	10.071.228	2,45%	96,19	96,15	98,56	97,68
13/09/2022	7.575.962	-2,10%	96,57	94,91	97,78	95,60
12/09/2022	6.454.115	1,18%	97,56	96,8765	99,19	97,65
09/09/2022	7.594.954	1,54%	96,66	95,325	96,995	96,46
08/09/2022	7.943.872	0,90%	93,05	93,72	95,42	94,99
07/09/2022	6.411.382	-0,85%	93,05	92,30	94,5919	94,15
06/09/2022	7.027.584	1,83%	96,18	94,52	96,58	94,96
05/09/2022	7.248.701	1,83%	96,18	95,11	96,79	95,59
02/09/2022	7.248.701	1,83%	96,18	95,11	96,79	95,59
01/09/2022	6.609.293	-1,80%	94,44	92,30	95,06	93,87
31/08/2022	6.217.891	-0,74%	94,29	93,59	96,84	95,59
30/08/2022	6.797.928	-3,66%	98,17	95,825	98,62	96,46
29/08/2022	10.212.674	2,43%	98,17	98,15	101,555	100,17
26/08/2022	5.594.293	-1,39%	98,81	97,42	99,91	97,71
25/08/2022	6.955.365	0,59%	98,01	98,1003	99,86	99,16
24/08/2022	7.240.589	0,58%	98,01	97,368	98,965	98,555
23/08/2022	10.068.044	4,17%	95,55	95,03	98,41	97,98
22/08/2022	6.219.310	-0,03%	93,18	91,86	94,4889	94,05
19/08/2022	6.295.366	-0,58%	94,33	93,82	95,20	93,84
18/08/2022	7.380.186	2,42%	93,15	93,09	95,31	94,45
17/08/2022	5.780.633	0,84%	91,30	90,92	93,21	92,23
16/08/2022	6.261.357	-0,91%	92,05	91,30	92,887	91,48
15/08/2022	10.352.698	-1,78%	91,95	89,67	92,73	92,32
12/08/2022	7.095.284	-0,20%	91,95	92,125	94,02	93,00
11/08/2022	8.198.482	1,93%	91,95	91,4391	94,2999	93,204
10/08/2022	6.428.467	0,96%	90,09	89,185	91,7901	91,47
09/08/2022	9.436.938	1,88%	90,09	90,28	91,60	90,60
08/08/2022	6.093.417	0,51%	88,53	88,23	89,60	88,91
05/08/2022	7.113.915	1,39%	86,29	86,36	89,68	88,42
04/08/2022	12.477.604	-4,22%	90,37	86,43	90,34	87,19
03/08/2022	9.453.828	-3,35%	94,21	90,79	94,40	90,92
02/08/2022	6.709.510	-0,49%	94,69	93,85	95,20	94,02
01/08/2022	8.369.345	-2,90%	94,77	93,23	95,35	94,12
29/07/2022	12.520.098	4,64%	92,25	94,21	97,515	96,97
28/07/2022	8.196.215	1,96%	92,25	91,01	93,2556	93,34
27/07/2022	7.203.919	2,18%	90,21	89,40	92,15	91,55
26/07/2022	6.502.211	-0,38%	91,03	89,00	91,2799	89,63
25/07/2022	7.083.872	3,33%	88,17	87,42	90,1299	89,97
22/07/2022	5.737.400	-0,75%	87,55	86,63	88,47	87,10
21/07/2022	8.609.347	-1,70%	86,89	85,21	87,80	87,76
20/07/2022	5.516.229	1,17%	87,72	87,625	89,65	89,25
19/07/2022	7.144.001	2,38%	86,38	86,25	88,52	88,22
18/07/2022	7.892.216	1,94%	86,58	85,75	87,9387	86,13
15/07/2022	6.904.739	1,60%	84,92	82,90	84,88	84,52
14/07/2022	11.592.188	-2,02%	83,48	80,69	83,3065	83,06
13/07/2022	8.160.173	0,32%	83,48	83,47	86,3126	84,77
12/07/2022	8.675.441	-1,26%	83,95	82,86	85,05	84,50
11/07/2022	6.668.457	-0,53%	85,14	84,3601	86,11	85,62
08/07/2022	7.602.417	0,06%	87,03	84,93	87,29	86,03
07/07/2022	9.676.300	3,17%	85,34	85,50	86,735	85,92
06/07/2022	14.121.779	-2,03%	83,64	81,01	85,23	83,35
05/07/2022	14.448.020	1,96%	86,34	83,01	86,69	84,81
04/07/2022	11.321.118	1,96%	87,78	84,71	87,88	87,47
01/07/2022	11.321.118	1,96%	87,78	84,71	87,88	87,47
30/06/2022	13.111.898	-2,70%	87,78	84,67	87,60	85,74
29/06/2022	10.060.850	-3,70%	87,78	87,755	93,20	88,16
28/06/2022	14.364.539	2,71%	87,78	90,355	93,228	91,50
27/06/2022	10.303.730	2,45%	87,78	87,69	90,035	89,07
24/06/2022	10.710.618	1,94%	88,61	85,81	88,40	86,90
23/06/2022	14.082.913	-2,99%	88,61	83,52	89,04	85,21
22/06/2022	11.967.223	-4,00%	87,61	87,53	89,76	87,94
21/06/2022	15.076.098	-5,83%	91,05	88,708	92,53	91,51
20/06/2022	17.849.803	-5,83%	91,05	85,655	91,33	86,24
17/06/2022	17.849.803	-5,83%	91,05	85,655	91,33	86,24
16/06/2022	13.427.337	-3,74%	92,41	90,28	93,14	91,24
15/06/2022	11.702.066	-1,17%	96,00	93,27	96,57	94,99
14/06/2022	12.207.370	0,33%	97,46	95,2702	98,665	96,11
13/06/2022	14.509.589	-4,59%	101,98	93,92	97,72	95,89
10/06/2022	11.388.327	-1,38%	101,98	99,80	103,35	100,92
09/06/2022	11.650.750	-2,16%	103,43	102,16	104,57	102,33
08/06/2022	15.048.799	1,19%	103,59	102,98	105,56	104,60
07/06/2022	16.688.888	4,49%	99,21	99,49	103,42	103,29
06/06/2022	7.835.730	-0,21%	99,21	98,67	99,77	98,88
03/06/2022	9.640.883	0,90%	97,97	97,98	99,653	98,55
02/06/2022	7.722.710	-0,25%	97,25	96,79	98,0999	97,67
01/06/2022	10.485.863	1,84%	97,17	96,62	98,7124	97,85
31/05/2022	12.654.367	-1,35%	95,92	96,055	99,775	96,27
30/05/2022	9.060.023	1,10%	95,92	95,31	97,93	97,70
27/05/2022	9.060.023	1,10%	95,92	95,31	97,93	97,70