(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-29 | 00:00:00 | 78,15 | 78,73 | 77,53 | 78,42 | 14.641.051 | | 2018-05-30 | 00:00:00 | 79,25 | 81,24 | 79,22 | 81,23 | 5.871.099 | | 2018-05-31 | 00:00:00 | 80,81 | 81,55 | 80,69 | 81,24 | 15.763.056 | | 2018-06-01 | 00:00:00 | 81,87 | 82,35 | 81,55 | 81,83 | 9.856.436 | | 2018-06-04 | 00:00:00 | 82,05 | 82,53 | 80,81 | 80,97 | 10.954.709 | | 2018-06-05 | 00:00:00 | 80,59 | 81,65 | 80,41 | 80,68 | 12.059.328 | | 2018-06-06 | 00:00:00 | 81,48 | 82,09 | 80,87 | 82,06 | 11.603.278 | | 2018-06-07 | 00:00:00 | 82,73 | 83,29 | 82,56 | 82,88 | 13.502.457 | | 2018-06-08 | 00:00:00 | 83,11 | 83,66 | 82,50 | 83,60 | 14.350.376 | | 2018-06-11 | 00:00:00 | 83,72 | 83,79 | 82,93 | 83,10 | 10.831.599 | | 2018-06-12 | 00:00:00 | 83,11 | 83,75 | 82,32 | 82,42 | 12.351.787 | | 2018-06-13 | 00:00:00 | 82,44 | 82,60 | 81,47 | 81,51 | 12.049.278 | | 2018-06-14 | 00:00:00 | 81,94 | 82,30 | 81,50 | 81,89 | 11.477.252 | | 2018-06-15 | 00:00:00 | 81,72 | 81,82 | 80,51 | 80,66 | 23.797.456 | | 2018-06-18 | 00:00:00 | 80,40 | 81,38 | 80,30 | 80,82 | 9.192.567 | | 2018-06-19 | 00:00:00 | 79,89 | 80,96 | 79,71 | 80,70 | 8.759.708 | | 2018-06-20 | 00:00:00 | 80,85 | 81,13 | 80,27 | 80,45 | 8.917.708 | | 2018-06-21 | 00:00:00 | 80,02 | 80,38 | 79,33 | 79,69 | 10.990.663 | | 2018-06-22 | 00:00:00 | 81,16 | 81,94 | 80,92 | 81,38 | 16.707.364 | | 2018-06-25 | 00:00:00 | 80,78 | 81,24 | 79,30 | 79,74 | 10.557.249 | | 2018-06-26 | 00:00:00 | 80,15 | 81,01 | 79,97 | 80,64 | 10.382.781 | | 2018-06-27 | 00:00:00 | 81,06 | 82,48 | 81,06 | 81,71 | 12.724.265 | | 2018-06-28 | 00:00:00 | 81,73 | 82,07 | 81,03 | 81,97 | 9.390.654 | | 2018-06-29 | 00:00:00 | 82,45 | 83,54 | 82,29 | 82,73 | 17.323.207 | | 2018-07-02 | 00:00:00 | 81,89 | 82,13 | 81,32 | 81,76 | 9.998.318 | | 2018-07-03 | 00:00:00 | 82,58 | 83,45 | 82,08 | 82,24 | 7.197.258 | | 2018-07-05 | 00:00:00 | 82,59 | 82,77 | 82,05 | 82,31 | 9.035.873 | | 2018-07-06 | 00:00:00 | 81,96 | 82,70 | 81,66 | 82,33 | 7.637.116 | | 2018-07-09 | 00:00:00 | 82,81 | 83,13 | 82,56 | 82,90 | 7.158.596 | | 2018-07-10 | 00:00:00 | 83,70 | 84,12 | 83,51 | 83,66 | 8.806.167 | | 2018-07-11 | 00:00:00 | 83,03 | 83,53 | 82,03 | 82,59 | 10.405.268 | | 2018-07-12 | 00:00:00 | 83,01 | 83,24 | 82,31 | 82,69 | 9.762.532 | | 2018-07-13 | 00:00:00 | 82,68 | 83,75 | 82,56 | 83,31 | 8.721.525 | | 2018-07-16 | 00:00:00 | 82,52 | 82,79 | 82,00 | 82,49 | 8.307.109 | | 2018-07-17 | 00:00:00 | 82,26 | 82,75 | 82,04 | 82,31 | 7.373.347 | | 2018-07-18 | 00:00:00 | 81,80 | 82,32 | 81,49 | 82,22 | 8.711.884 | | 2018-07-19 | 00:00:00 | 82,20 | 82,62 | 81,72 | 82,01 | 8.659.127 | | 2018-07-20 | 00:00:00 | 81,72 | 81,93 | 81,25 | 81,40 | 9.209.376 | | 2018-07-23 | 00:00:00 | 81,95 | 82,00 | 81,18 | 81,40 | 8.425.921 | | 2018-07-24 | 00:00:00 | 81,52 | 83,02 | 81,48 | 83,01 | 11.120.967 | | 2018-07-25 | 00:00:00 | 83,01 | 83,74 | 82,51 | 83,59 | 9.730.668 | | | << < 101 102 103 104 > >> |
|
