Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09-05-2023	4.002.371	0,03%	108,435	108,21	110,23	109,145
08-05-2023	4.060.528	0,36%	110,48	109,04	110,97	109,07
05-05-2023	5.714.875	2,32%	108,29	107,53	109,43	108,50
04-05-2023	6.458.478	-1,73%	108,03	105,91	108,75	106,06
03-05-2023	5.822.959	-1,98%	109,23	107,755	109,80	107,92
02-05-2023	9.256.099	-4,05%	113,89	109,29	113,835	110,03
01-05-2023	6.034.977	-3,11%	115,95	114,455	117,30	114,66
28-04-2023	7.941.423	1,86%	116,97	116,85	119,92	118,9995
27-04-2023	6.443.889	1,27%	115,53	114,8818	117,01	116,91
26-04-2023	5.012.588	-0,82%	115,99	114,69	117,08	115,57
25-04-2023	4.726.456	-1,04%	117,70	115,63	117,7368	116,97
24-04-2023	5.435.033	1,92%	115,75	115,93	118,885	118,24
21-04-2023	5.118.905	0,04%	116,32	115,26	116,88	115,69
20-04-2023	5.522.738	-0,81%	115,21	113,23	115,675	115,63
19-04-2023	3.883.379	-0,26%	116,12	115,775	116,88	116,64
18-04-2023	6.481.403	2,00%	114,57	114,30	117,21	116,99
17-04-2023	4.956.882	-0,78%	115,35	114,42	116,51	115,15
14-04-2023	3.438.150	0,20%	115,90	115,12	116,64	116,00
13-04-2023	4.427.846	0,56%	114,36	114,13	115,89	115,88
12-04-2023	4.081.687	0,21%	115,22	114,93	116,59	115,59
11-04-2023	4.733.287	0,71%	115,22	114,38	116,1999	115,35
10-04-2023	4.828.307	-0,71%	114,72	114,17	116,16	114,23
06-04-2023	5.875.967	-1,65%	116,99	114,77	117,1669	115,06
05-04-2023	5.707.611	1,61%	115,41	114,32	117,00	116,87
04-04-2023	5.199.081	-0,76%	116,27	114,18	116,70	115,25
03-04-2023	9.876.835	5,83%	113,205	113,15	116,85	116,05
31-03-2023	4.297.740	0,16%	109,66	109,0499	110,16	109,66
30-03-2023	4.405.943	0,48%	109,57	108,52	109,55	109,48
29-03-2023	6.100.336	1,29%	107,91	107,50	109,155	108,50
28-03-2023	4.135.332	1,30%	105,59	105,19	107,6488	107,17
27-03-2023	5.043.769	2,22%	104,70	103,92	106,47	105,83
24-03-2023	5.076.755	0,06%	101,49	100,92	103,85	103,47
23-03-2023	4.654.511	-1,22%	105,33	102,44	106,34	103,31
22-03-2023	5.104.181	-2,29%	106,92	104,56	107,175	104,59
21-03-2023	8.585.375	4,31%	104,44	104,19	107,28	106,8615
20-03-2023	7.905.014	2,47%	99,59	99,50	102,28	102,31
17-03-2023	6.045.032	-1,15%	100,65	99,145	101,61	99,87
16-03-2023	9.110.991	-0,60%	99,125	98,03	101,68	101,01
15-03-2023	8.637.959	-4,95%	102,76	100,2203	104,18	101,65
14-03-2023	5.866.606	0,32%	106,55	104,96	109,005	106,88
13-03-2023	7.207.057	-1,16%	105,33	103,73	107,86	106,5314
10-03-2023	5.979.858	-1,22%	109,55	107,16	111,035	107,80
09-03-2023	5.006.559	-0,81%	110,90	109,03	112,215	109,09
08-03-2023	5.387.566	-1,43%	111,07	109,065	112,37	110,01
07-03-2023	4.470.062	-1,92%	112,81	111,17	113,17	111,62
06-03-2023	4.595.995	0,43%	112,26	111,87	113,835	113,30
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