(Login BolsaPT & Canal Forex) |
|
 Exxon Mobil Corpo - [Ticker: XOM] |     | | Última Trade | 79,430 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.79 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 83,790 x 800 - 83,800 x 2.200 | EPS | 0,00 | | Abertura | 81,380 | PER | 0,00% | | Máximo | 81,950 | Pagamento Dividendo | | | Mínimo | 79,350 | Data Ex-Dividendo | | | Fecho Anterior | 81,220 | Yield | | | Volume | 18.540.692 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para XOM de 2000-01-01 a 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-02 | 00:00:00 | 74,27 | 74,40 | 72,16 | 73,22 | 17.891.083 | | 2018-04-03 | 00:00:00 | 73,45 | 75,14 | 73,10 | 75,02 | 15.999.151 | | 2018-04-04 | 00:00:00 | 74,05 | 75,06 | 73,44 | 74,87 | 13.122.170 | | 2018-04-05 | 00:00:00 | 75,06 | 76,32 | 75,02 | 76,02 | 14.199.993 | | 2018-04-06 | 00:00:00 | 75,64 | 76,12 | 74,22 | 74,87 | 14.299.567 | | 2018-04-09 | 00:00:00 | 75,22 | 75,79 | 74,80 | 74,87 | 11.103.111 | | 2018-04-10 | 00:00:00 | 76,08 | 77,77 | 76,06 | 77,07 | 19.292.201 | | 2018-04-11 | 00:00:00 | 77,11 | 78,04 | 76,75 | 77,43 | 13.733.954 | | 2018-04-12 | 00:00:00 | 77,86 | 78,14 | 77,01 | 77,22 | 13.270.354 | | 2018-04-13 | 00:00:00 | 77,80 | 78,19 | 77,60 | 77,84 | 10.924.966 | | 2018-04-16 | 00:00:00 | 78,12 | 79,09 | 77,71 | 78,54 | 10.743.642 | | 2018-04-17 | 00:00:00 | 78,54 | 78,76 | 78,04 | 78,33 | 10.478.093 | | 2018-04-18 | 00:00:00 | 79,04 | 79,76 | 78,94 | 79,22 | 12.061.415 | | 2018-04-19 | 00:00:00 | 79,32 | 79,82 | 78,81 | 79,42 | 11.291.467 | | 2018-04-20 | 00:00:00 | 79,32 | 79,40 | 78,34 | 79,00 | 12.072.220 | | 2018-04-23 | 00:00:00 | 78,92 | 79,60 | 78,75 | 79,57 | 11.729.830 | | 2018-04-24 | 00:00:00 | 79,80 | 79,93 | 77,97 | 78,35 | 14.101.979 | | 2018-04-25 | 00:00:00 | 78,20 | 79,62 | 77,49 | 79,50 | 13.865.599 | | 2018-04-26 | 00:00:00 | 79,60 | 80,90 | 79,53 | 80,86 | 14.554.442 | | 2018-04-27 | 00:00:00 | 76,95 | 78,65 | 76,48 | 77,79 | 16.346.833 | | 2018-04-30 | 00:00:00 | 77,91 | 78,56 | 77,74 | 77,75 | 15.028.835 | | 2018-05-01 | 00:00:00 | 77,26 | 77,26 | 75,98 | 76,95 | 16.231.035 | | 2018-05-02 | 00:00:00 | 76,45 | 77,23 | 76,30 | 76,80 | 13.883.683 | | 2018-05-03 | 00:00:00 | 76,39 | 76,61 | 75,40 | 76,54 | 12.243.149 | | 2018-05-04 | 00:00:00 | 76,13 | 77,22 | 75,94 | 76,90 | 9.887.192 | | 2018-05-07 | 00:00:00 | 77,74 | 79,08 | 77,40 | 77,74 | 15.071.534 | | 2018-05-08 | 00:00:00 | 77,80 | 78,16 | 76,37 | 78,09 | 17.430.440 | | 2018-05-09 | 00:00:00 | 78,98 | 80,24 | 78,95 | 79,93 | 17.142.097 | | 2018-05-10 | 00:00:00 | 80,64 | 81,79 | 80,50 | 81,72 | 17.710.327 | | 2018-05-11 | 00:00:00 | 81,18 | 81,97 | 80,91 | 81,28 | 14.751.042 | | 2018-05-14 | 00:00:00 | 81,70 | 82,32 | 81,61 | 81,83 | 11.852.098 | | 2018-05-15 | 00:00:00 | 81,85 | 82,03 | 81,40 | 81,79 | 12.595.736 | | 2018-05-16 | 00:00:00 | 81,76 | 82,05 | 81,17 | 82,02 | 9.569.958 | | 2018-05-17 | 00:00:00 | 82,20 | 82,28 | 81,44 | 81,88 | 11.224.123 | | 2018-05-18 | 00:00:00 | 81,55 | 81,80 | 81,26 | 81,30 | 10.030.931 | | 2018-05-21 | 00:00:00 | 81,73 | 82,35 | 81,52 | 82,28 | 8.822.364 | | 2018-05-22 | 00:00:00 | 82,44 | 82,65 | 81,35 | 81,64 | 10.753.428 | | 2018-05-23 | 00:00:00 | 80,95 | 82,23 | 80,57 | 82,15 | 15.140.896 | | 2018-05-24 | 00:00:00 | 81,35 | 81,36 | 79,95 | 80,27 | 13.360.454 | | 2018-05-25 | 00:00:00 | 79,28 | 79,33 | 78,09 | 78,71 | 14.561.988 | | 2018-05-29 | 00:00:00 | 78,15 | 78,73 | 77,53 | 78,42 | 14.641.051 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
