Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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