Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	7.453.610	2,33%	147,84	147,72	151,81	151,58
10/03/2026	9.106.560	-1,58%	149,74	147,70	150,40	148,13
09/03/2026	13.055.866	-0,52%	151,9393	149,48	153,8899	150,44
06/03/2026	9.935.239	0,28%	152,95	149,9808	153,80	151,21
05/03/2026	11.031.518	0,61%	150,06	149,47	152,33	150,76
04/03/2026	8.546.319	-1,32%	150,65	147,86	151,13	149,82
03/03/2026	13.232.838	-1,44%	156,00	150,3023	156,049	151,83
02/03/2026	15.487.444	1,11%	159,26	153,03	159,80	154,22
27/02/2026	8.987.084	2,72%	151,15	149,25	153,62	152,50
26/02/2026	6.714.825	-0,34%	147,50	146,77	150,95	148,54
25/02/2026	6.390.148	-0,04%	149,64	147,33	150,26	149,06
24/02/2026	5.834.525	-0,99%	150,77	148,12	151,05	149,26
23/02/2026	7.370.619	2,40%	147,66	147,59	151,25	150,76
20/02/2026	9.297.718	-2,08%	150,572	146,46	150,8055	147,28
19/02/2026	9.247.453	0,29%	152,80	150,835	153,38	150,97
18/02/2026	9.004.334	3,07%	148,282	147,66	150,98	150,68
17/02/2026	10.518.185	-1,52%	148,90	145,15	149,30	146,19
13/02/2026	9.191.535	-1,04%	149,71	147,98	151,645	148,45
12/02/2026	11.734.216	-2,96%	154,05	149,88	155,25	149,93
11/02/2026	10.960.015	2,67%	153,39	145,0247	156,92	154,53
10/02/2026	6.959.542	0,25%	151,70	149,82	151,76	151,59
09/02/2026	8.387.652	1,48%	149,08	148,63	151,47	151,21
06/02/2026	8.696.020	2,03%	146,76	146,09	149,57	149,00
05/02/2026	9.205.159	-1,10%	146,7637	143,795	146,85	146,08
04/02/2026	15.474.605	2,69%	143,60	143,60	147,84	147,59
03/02/2026	22.630.169	3,85%	138,10	137,94	145,01	143,73
02/02/2026	10.624.008	-2,12%	139,66	138,06	140,32	138,40
30/01/2026	14.470.329	0,81%	138,44	137,83	142,19	141,40
29/01/2026	17.245.563	2,09%	140,66	139,12	142,34	140,51
28/01/2026	6.579.318	0,55%	137,75	136,68	138,00	137,58
27/01/2026	7.771.568	1,48%	135,30	134,72	137,04	136,83
26/01/2026	6.741.001	-0,07%	136,89	134,17	137,27	134,84
23/01/2026	7.880.186	1,06%	135,0025	134,49	135,9795	134,97
22/01/2026	8.330.860	0,02%	132,33	131,8931	134,18	133,64
21/01/2026	8.750.128	2,42%	131,97	131,44	133,725	133,61
20/01/2026	7.446.621	0,43%	130,4155	130,07	131,94	130,46
16/01/2026	6.745.110	0,59%	129,41	128,87	130,155	129,89
15/01/2026	8.140.358	-0,82%	128,8383	128,30	130,195	129,13
14/01/2026	13.975.972	2,94%	127,00	126,996	131,721	130,20
13/01/2026	10.535.476	1,90%	124,7501	124,03	127,14	126,54
12/01/2026	6.583.882	-0,47%	123,55	122,56	124,50	124,03
09/01/2026	8.191.451	1,33%	122,8064	122,70	124,86	124,61
08/01/2026	10.943.380	3,82%	118,75	118,3612	123,625	122,91
07/01/2026	10.090.476	-2,12%	121,65	118,274	121,65	118,49
06/01/2026	11.571.705	-2,86%	125,70	121,00	125,80	121,05
05/01/2026	16.201.754	2,21%	125,99	122,40	126,60	125,36
02/01/2026	7.020.271	1,92%	120,15	119,6067	122,68	122,65
31/12/2025	4.254.180	-0,54%	121,48	119,86	121,48	120,34
30/12/2025	5.369.450	0,38%	121,2326	120,33	121,796	120,33
29/12/2025	7.434.899	1,19%	120,00	119,40	121,2998	120,53
26/12/2025	4.136.330	-0,09%	118,92	118,54	119,55	119,11
24/12/2025	3.465.278	-0,06%	119,56	119,0448	120,05	119,22
23/12/2025	5.559.488	1,08%	118,32	118,27	120,03	119,42
22/12/2025	5.469.282	1,25%	117,50	117,25	118,49	118,15
19/12/2025	6.779.483	0,09%	116,75	115,96	117,56	116,69
18/12/2025	6.096.174	-0,74%	117,00	115,63	117,19	116,54
17/12/2025	8.607.413	2,38%	115,72	115,19	117,62	117,41
16/12/2025	7.969.873	-2,62%	116,70	114,61	116,94	114,68
15/12/2025	6.720.946	-0,90%	119,12	116,85	119,1585	117,76
12/12/2025	5.126.627	-0,63%	119,64	118,31	119,85	118,82
11/12/2025	7.469.134	0,02%	118,75	118,75	120,36	119,54
10/12/2025	7.747.635	0,97%	118,65	118,38	119,865	119,54
09/12/2025	13.177.753	2,51%	116,60	116,57	120,465	118,25
08/12/2025	6.464.011	-0,48%	116,39	115,04	117,00	115,98
05/12/2025	5.857.425	-0,51%	116,75	116,41	118,775	116,54
04/12/2025	6.352.389	-0,52%	117,93	116,66	118,34	117,14
03/12/2025	8.006.876	2,12%	115,9398	115,38	117,98	117,80
02/12/2025	7.584.990	-0,99%	116,77	114,70	116,84	115,38
01/12/2025	6.058.958	0,63%	116,2962	116,10	117,64	116,63
28/11/2025	3.775.865	1,03%	114,9799	114,85	116,60	115,92
26/11/2025	4.793.313	0,23%	114,55	114,32	115,7391	114,77
25/11/2025	5.955.202	-1,22%	115,10	114,192	115,90	114,51
24/11/2025	6.117.268	-0,95%	116,93	114,78	117,23	115,97
21/11/2025	6.567.667	0,04%	117,13	115,65	117,375	117,08
20/11/2025	6.204.673	-0,28%	117,80	116,745	119,005	117,02
19/11/2025	6.405.958	-1,48%	116,8333	115,93	118,47	117,35
18/11/2025	6.695.846	1,18%	117,09	116,48	119,60	119,03
17/11/2025	8.045.411	-1,34%	119,39	117,11	119,50	117,68
14/11/2025	6.721.649	1,29%	118,3921	116,6564	119,80	119,29
13/11/2025	7.713.506	0,58%	118,50	117,76	119,75	117,76
12/11/2025	7.723.626	-1,39%	119,25	117,80	119,28	118,12
11/11/2025	8.337.636	1,33%	118,83	118,7712	120,8099	119,78
10/11/2025	6.647.062	0,85%	117,4499	115,46	118,45	118,22
07/11/2025	6.734.860	2,34%	115,02	114,90	117,505	117,22
06/11/2025	5.800.013	0,63%	113,81	113,38	114,93	114,50
05/11/2025	4.868.062	-0,40%	114,0067	113,68	115,169	113,68
04/11/2025	5.038.968	0,27%	113,45	112,57	114,3501	114,14
03/11/2025	5.901.068	-0,49%	114,56	113,64	114,99	113,76
31/10/2025	9.259.846	-0,28%	114,20	112,6225	115,34	114,36
30/10/2025	7.751.352	-1,51%	116,4639	114,545	116,60	114,69
29/10/2025	5.632.539	1,29%	115,01	114,76	117,13	116,45
28/10/2025	4.583.039	-0,79%	115,3498	114,99	116,17	115,03
27/10/2025	5.714.867	0,48%	115,70	115,10	115,985	115,94
24/10/2025	5.006.368	-0,51%	116,18	115,18	116,41	115,39
23/10/2025	7.811.040	1,11%	116,76	115,395	117,09	115,98
22/10/2025	6.407.196	1,77%	113,3119	113,09	115,175	114,71
21/10/2025	4.319.663	-0,12%	113,02	111,99	113,32	112,71
20/10/2025	4.409.905	0,41%	112,00	111,9845	113,15	112,70
17/10/2025	4.933.628	1,45%	111,30	111,18	112,91	112,24
16/10/2025	5.373.735	-0,10%	112,13	110,385	112,19	110,64