(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-25 | 00:00:00 | 83,01 | 83,74 | 82,51 | 83,59 | 9.730.668 | | 2018-07-26 | 00:00:00 | 83,83 | 84,40 | 83,37 | 84,24 | 13.210.099 | | 2018-07-27 | 00:00:00 | 80,97 | 82,38 | 80,81 | 81,92 | 18.223.602 | | 2018-07-30 | 00:00:00 | 82,13 | 82,13 | 80,71 | 81,74 | 11.282.875 | | 2018-07-31 | 00:00:00 | 81,64 | 82,15 | 81,44 | 81,51 | 11.716.849 | | 2018-08-01 | 00:00:00 | 80,89 | 80,93 | 80,23 | 80,39 | 8.936.719 | | 2018-08-02 | 00:00:00 | 79,89 | 80,26 | 79,45 | 79,91 | 8.364.294 | | 2018-08-03 | 00:00:00 | 79,97 | 80,30 | 79,63 | 80,20 | 7.811.180 | | 2018-08-06 | 00:00:00 | 80,25 | 80,43 | 79,74 | 80,18 | 10.041.825 | | 2018-08-07 | 00:00:00 | 80,91 | 81,59 | 80,31 | 81,27 | 10.698.498 | | 2018-08-08 | 00:00:00 | 81,02 | 81,23 | 80,35 | 80,73 | 7.275.062 | | 2018-08-09 | 00:00:00 | 80,73 | 80,91 | 80,11 | 80,32 | 9.828.499 | | 2018-08-10 | 00:00:00 | 79,51 | 79,52 | 78,86 | 79,42 | 12.954.268 | | 2018-08-13 | 00:00:00 | 79,45 | 79,75 | 78,43 | 78,56 | 10.308.844 | | 2018-08-14 | 00:00:00 | 78,99 | 79,07 | 78,08 | 78,31 | 8.005.941 | | 2018-08-15 | 00:00:00 | 77,78 | 77,90 | 76,51 | 76,94 | 16.307.784 | | 2018-08-16 | 00:00:00 | 77,28 | 78,10 | 77,20 | 78,00 | 11.519.944 | | 2018-08-17 | 00:00:00 | 78,34 | 78,49 | 77,80 | 78,26 | 10.178.657 | | 2018-08-20 | 00:00:00 | 78,26 | 79,00 | 78,17 | 78,81 | 8.152.096 | | 2018-08-21 | 00:00:00 | 79,05 | 79,58 | 78,67 | 78,83 | 9.192.229 | | 2018-08-22 | 00:00:00 | 79,11 | 80,05 | 79,02 | 79,96 | 10.098.237 | | 2018-08-23 | 00:00:00 | 79,56 | 79,63 | 78,90 | 79,08 | 7.203.899 | | 2018-08-24 | 00:00:00 | 79,52 | 80,05 | 79,42 | 79,62 | 6.545.216 | | 2018-08-27 | 00:00:00 | 79,91 | 80,47 | 79,86 | 80,40 | 6.671.872 | | 2018-08-28 | 00:00:00 | 80,58 | 80,82 | 80,20 | 80,28 | 8.823.352 | | 2018-08-29 | 00:00:00 | 80,44 | 81,04 | 80,10 | 80,86 | 8.004.792 | | 2018-08-30 | 00:00:00 | 80,45 | 80,78 | 80,12 | 80,51 | 7.450.853 | | 2018-08-31 | 00:00:00 | 80,24 | 80,46 | 79,77 | 80,17 | 10.697.457 | | 2018-09-04 | 00:00:00 | 80,41 | 80,69 | 79,81 | 80,29 | 8.855.027 | | 2018-09-05 | 00:00:00 | 79,90 | 81,43 | 79,60 | 81,36 | 13.878.418 | | 2018-09-06 | 00:00:00 | 81,11 | 81,64 | 80,34 | 80,46 | 13.320.645 | | 2018-09-07 | 00:00:00 | 80,15 | 81,93 | 79,82 | 81,83 | 16.417.783 | | 2018-09-10 | 00:00:00 | 82,24 | 82,74 | 81,66 | 81,71 | 10.817.038 | | 2018-09-11 | 00:00:00 | 81,96 | 83,19 | 81,63 | 82,86 | 11.891.917 | | 2018-09-12 | 00:00:00 | 83,25 | 83,78 | 82,87 | 83,13 | 11.556.657 | | 2018-09-13 | 00:00:00 | 83,15 | 83,25 | 82,01 | 82,32 | 10.833.340 | | 2018-09-14 | 00:00:00 | 82,42 | 83,15 | 82,27 | 82,92 | 9.442.579 | | 2018-09-17 | 00:00:00 | 83,00 | 83,61 | 82,99 | 83,41 | 8.403.325 | | 2018-09-18 | 00:00:00 | 83,90 | 84,13 | 83,45 | 83,63 | 9.219.890 | | 2018-09-19 | 00:00:00 | 83,64 | 84,77 | 83,64 | 84,63 | 10.413.591 | | 2018-09-20 | 00:00:00 | 84,86 | 85,34 | 84,54 | 84,82 | 11.198.171 | | | << < 101 102 103 104 > >> |
|
