Exxon Mobil Corporation (XOM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	7.690.208	2,41%	104,04	103,595	106,23	106,03
09/12/2022	9.911.832	-0,79%	104,645	103,30	105,94	103,60
08/12/2022	8.820.914	0,77%	106,29	103,715	106,795	104,45
07/12/2022	7.871.048	-0,17%	103,78	102,37	104,8548	103,70
06/12/2022	32.958.933	-2,83%	106,04	103,145	107,03	103,83
05/12/2022	33.582.551	-2,84%	109,47	105,945	111,34	106,76
02/12/2022	23.844.959	-1,28%	109,47	109,22	111,705	109,3815
01/12/2022	21.810.774	-0,42%	111,33	110,18	112,07	110,87
30/11/2022	23.847.022	0,64%	111,33	109,78	111,90	111,25
29/11/2022	23.019.979	0,66%	110,61	109,792	111,78	110,535
28/11/2022	43.344.829	-3,07%	112,47	109,63	111,46	109,74
25/11/2022	12.788.744	-0,27%	112,47	113,065	114,61	113,3001
24/11/2022	18.615.403	-0,44%	112,47	112,11	113,9488	113,68
23/11/2022	18.615.403	-0,44%	112,47	112,11	113,9488	113,68
22/11/2022	28.002.529	2,92%	113,26	111,43	114,4676	114,21
21/11/2022	32.306.277	-1,00%	113,26	107,48	111,20	110,96
18/11/2022	22.991.256	-0,84%	113,26	109,61	112,48	112,115
17/11/2022	17.836.583	0,20%	113,26	110,76	113,14	113,13
16/11/2022	21.938.810	-1,09%	113,26	111,86	114,255	112,89
15/11/2022	29.815.031	0,41%	112,57	112,88	114,53	113,9154
14/11/2022	9.428.479	-0,55%	112,57	112,57	114,66	113,42
11/11/2022	8.865.251	3,35%	113,16	112,52	114,51	113,98
10/11/2022	7.538.037	1,39%	113,16	107,58	110,70	110,41
09/11/2022	7.994.029	-4,52%	113,16	108,575	113,24	108,80
08/11/2022	7.263.662	0,32%	113,61	112,595	114,66	114,00
07/11/2022	6.266.706	1,18%	112,41	112,15	113,99	113,6601
04/11/2022	7.066.654	1,11%	109,52	110,80	113,50	112,31
03/11/2022	7.320.122	1,17%	109,52	108,31	111,82	111,08
02/11/2022	8.322.843	-1,79%	109,52	109,31	112,0999	109,90
01/11/2022	8.969.156	0,91%	109,52	110,6618	112,4275	111,85
31/10/2022	10.477.497	0,05%	109,52	109,44	112,9078	110,78
28/10/2022	11.852.092	1,93%	109,46	108,12	111,21	110,80
27/10/2022	7.526.986	0,39%	104,25	107,42	109,58	107,80
26/10/2022	7.123.921	1,72%	104,25	106,0001	107,83	107,16
25/10/2022	6.738.500	-0,70%	104,25	105,0701	107,33	105,85
24/10/2022	7.299.133	0,28%	104,25	105,13	107,68	106,50
21/10/2022	8.598.416	2,15%	104,25	103,905	106,29	105,875
20/10/2022	6.614.123	-0,40%	104,25	103,41	105,00	103,899
19/10/2022	8.877.640	2,53%	97,54	101,51	103,99	103,81
18/10/2022	5.801.876	-0,30%	97,54	99,24	102,34	100,845
17/10/2022	5.336.537	1,36%	97,54	100,50	101,97	100,70
14/10/2022	6.065.702	-2,60%	97,54	99,05	102,2379	99,23
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