Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	10.326.949	2,90%	100,64	100,61	103,935	103,76
14/02/2024	9.081.061	-0,49%	101,865	100,43	102,615	100,84
13/02/2024	9.008.561	-0,90%	102,115	100,60	103,16	101,30
12/02/2024	9.443.716	1,35%	102,115	102,015	103,395	103,14
09/02/2024	9.802.225	-2,13%	102,32	101,70	104,8119	101,76
08/02/2024	8.503.938	0,77%	102,32	102,11	104,42	103,01
07/02/2024	7.012.024	-0,03%	102,25	101,19	102,73	102,22
06/02/2024	6.474.122	0,70%	102,10	101,57	103,04	102,26
05/02/2024	8.093.517	-0,41%	103,45	100,57	102,38	101,55
02/02/2024	10.538.038	-0,23%	103,45	101,611	103,98	102,15
01/02/2024	8.789.912	-0,27%	103,45	101,40	103,99	102,53
31/01/2024	8.463.923	-1,96%	104,81	102,7714	104,87	102,80
30/01/2024	9.385.509	1,58%	102,52	102,21	104,88	104,76
29/01/2024	7.541.716	0,17%	103,04	101,88	103,19	103,17
26/01/2024	9.443.306	0,85%	100,34	101,1901	103,08	103,00
25/01/2024	9.883.184	2,50%	100,34	99,615	102,155	102,09
24/01/2024	7.036.093	1,63%	98,24	97,755	99,63	99,51
23/01/2024	6.941.570	1,12%	96,56	96,75	98,50	97,90
22/01/2024	8.519.935	-0,13%	96,56	95,77	97,095	96,82
19/01/2024	7.344.534	-0,09%	96,59	96,41	97,0156	96,71
18/01/2024	9.855.874	-0,19%	96,59	95,82	97,09	96,80
17/01/2024	9.103.112	-0,70%	96,59	96,59	97,96	97,01
16/01/2024	8.801.921	-2,20%	99,79	97,53	99,995	97,75
15/01/2024	7.905.360	1,30%	99,29	99,1703	100,645	99,95
12/01/2024	7.905.360	1,30%	99,29	99,1703	100,645	99,95
11/01/2024	6.856.718	0,05%	99,29	98,5615	99,50	98,74
10/01/2024	7.906.729	-1,01%	99,75	98,16	99,53	98,66
09/01/2024	8.196.808	-1,28%	100,85	99,19	101,26	99,63
08/01/2024	12.103.447	-1,79%	100,85	98,90	101,04	100,79
05/01/2024	7.778.295	0,27%	103,30	102,125	103,3987	102,597
04/01/2024	8.563.287	-0,83%	104,07	102,05	104,54	102,36
03/01/2024	10.491.754	0,87%	102,29	101,66	103,62	103,25
02/01/2024	10.870.336	2,42%	100,88	100,86	103,10	102,40
29/12/2023	8.175.002	-0,20%	100,39	99,6237	100,63	99,9877
28/12/2023	7.961.448	-1,40%	101,30	100,13	101,60	100,24
27/12/2023	6.554.620	-0,40%	102,73	101,335	102,55	101,729
26/12/2023	7.260.507	0,25%	102,73	102,12	103,03	102,16
22/12/2023	6.622.747	0,18%	102,32	101,82	102,94	101,914
21/12/2023	8.678.897	0,45%	101,49	100,805	102,005	101,73
20/12/2023	9.766.204	-1,69%	103,44	101,128	103,74	101,25
19/12/2023	8.842.099	1,29%	100,82	101,79	103,19	102,96
18/12/2023	10.004.312	0,76%	100,82	101,52	103,11	101,67
15/12/2023	10.605.625	-0,67%	100,82	100,32	101,00	100,90
14/12/2023	11.760.515	2,70%	98,19	99,72	102,135	101,59
13/12/2023	9.224.099	0,91%	98,19	97,655	99,03	98,9397
12/12/2023	12.098.668	-1,58%	98,65	97,485	98,67	98,05
11/12/2023	11.016.976	-0,20%	99,85	98,58	99,86	99,35
08/12/2023	10.557.597	1,12%	102,47	98,75	99,7867	99,52
07/12/2023	14.702.775	-0,65%	102,47	98,09	100,835	98,47
06/12/2023	16.030.179	-1,28%	102,47	98,34	100,72	99,15
05/12/2023	10.816.168	-1,96%	102,47	100,29	102,32	100,42
04/12/2023	9.385.615	-0,54%	102,53	101,59	103,22	102,43
01/12/2023	8.216.357	0,24%	102,53	102,25	104,215	102,99
30/11/2023	10.048.596	0,67%	103,10	101,815	104,4778	103,03
29/11/2023	11.980.927	-1,48%	104,31	101,64	104,58	102,36
28/11/2023	8.792.174	0,71%	104,37	103,88	104,9225	104,70
27/11/2023	8.012.646	-0,59%	104,10	103,18	104,26	103,95
24/11/2023	4.991.750	0,46%	103,97	103,91	105,465	104,49
23/11/2023	8.592.293	-0,60%	102,70	101,95	104,12	103,83
22/11/2023	8.273.662	-0,43%	102,70	101,95	104,12	104,01
21/11/2023	7.534.018	-0,04%	105,36	103,215	104,695	104,46
20/11/2023	8.156.341	-0,41%	105,36	104,45	105,88	104,53
17/11/2023	10.794.500	2,45%	103,11	102,75	105,43	104,9705
16/11/2023	10.144.621	-1,34%	102,91	101,15	103,27	102,27
15/11/2023	9.386.953	-0,59%	103,95	103,50	105,15	103,67
14/11/2023	7.452.659	0,40%	104,25	103,875	104,815	104,30
13/11/2023	7.443.112	1,09%	104,01	103,805	105,135	104,88
10/11/2023	8.826.452	0,81%	103,93	102,905	104,41	103,79
09/11/2023	8.396.288	0,03%	103,68	102,855	103,97	102,96
08/11/2023	8.140.480	-1,25%	103,72	102,8925	104,90	102,91
07/11/2023	9.948.598	-1,50%	104,40	103,29	104,86	104,28
06/11/2023	8.879.245	-1,65%	108,11	105,77	108,2699	106,00
03/11/2023	10.044.077	-1,22%	108,51	106,54	108,77	107,78
02/11/2023	9.416.536	3,23%	106,52	105,52	109,19	109,05
01/11/2023	10.929.297	-0,25%	106,52	105,47	107,165	105,5899
31/10/2023	7.650.053	-0,03%	105,67	104,55	106,155	105,85
30/10/2023	8.103.184	0,27%	108,74	105,2122	106,39	105,83
27/10/2023	7.890.873	-1,73%	108,74	104,96	109,86	105,7338
26/10/2023	7.249.928	-0,96%	108,50	106,50	108,34	107,55
25/10/2023	8.223.641	0,45%	108,50	108,13	109,49	108,88
24/10/2023	7.736.875	-0,92%	110,60	108,12	109,68	108,4402
23/10/2023	7.349.807	-1,66%	110,60	108,675	110,9344	109,24
20/10/2023	8.487.591	-1,58%	112,94	110,80	113,25	111,2378
19/10/2023	7.631.482	0,06%	112,615	111,34	113,965	113,02
18/10/2023	10.479.446	1,32%	111,79	111,70	113,36	112,8648
17/10/2023	8.896.605	1,31%	109,74	109,68	111,80	111,39
16/10/2023	8.212.201	0,07%	110,58	109,13	110,65	109,95
13/10/2023	13.566.309	2,86%	108,14	107,85	110,20	109,51
12/10/2023	16.291.260	-0,09%	106,84	106,09	107,79	106,39
11/10/2023	30.811.477	-3,59%	106,84	104,83	107,17	106,49
10/10/2023	6.044.228	-0,27%	111,02	110,12	111,45	110,62
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