(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 | | 2018-09-20 | 00:00:00 | 84,86 | 85,34 | 84,54 | 84,82 | 11.198.171 | | 2018-09-21 | 00:00:00 | 85,01 | 85,43 | 84,52 | 85,17 | 26.639.437 | | 2018-09-24 | 00:00:00 | 85,79 | 87,09 | 85,72 | 86,60 | 13.549.454 | | 2018-09-25 | 00:00:00 | 87,03 | 87,36 | 86,37 | 86,50 | 12.200.690 | | 2018-09-26 | 00:00:00 | 86,02 | 86,50 | 85,69 | 85,78 | 10.275.498 | | 2018-09-27 | 00:00:00 | 86,09 | 86,38 | 85,59 | 85,77 | 7.895.430 | | 2018-09-28 | 00:00:00 | 85,25 | 85,93 | 84,99 | 85,02 | 9.884.941 | | 2018-10-01 | 00:00:00 | 85,35 | 86,03 | 85,26 | 85,84 | 3.110.628 | | 2018-10-02 | 00:00:00 | 85,80 | 86,67 | 85,62 | 86,46 | 8.453.138 | | 2018-10-03 | 00:00:00 | 86,51 | 86,89 | 85,98 | 86,15 | 10.206.722 | | 2018-10-04 | 00:00:00 | 85,50 | 86,08 | 85,25 | 85,58 | 10.204.586 | | 2018-10-05 | 00:00:00 | 85,31 | 85,70 | 84,93 | 85,34 | 9.217.393 | | 2018-10-08 | 00:00:00 | 84,79 | 86,31 | 84,65 | 86,13 | 13.242.364 | | 2018-10-09 | 00:00:00 | 86,38 | 86,88 | 85,74 | 86,51 | 10.177.885 | | 2018-10-10 | 00:00:00 | 86,73 | 86,82 | 84,50 | 84,52 | 16.573.426 | | 2018-10-11 | 00:00:00 | 83,94 | 84,17 | 81,17 | 81,60 | 20.320.055 | | 2018-10-12 | 00:00:00 | 82,13 | 82,24 | 80,27 | 81,38 | 15.216.300 | | 2018-10-15 | 00:00:00 | 81,38 | 81,74 | 80,82 | 80,82 | 10.558.752 | | 2018-10-16 | 00:00:00 | 80,51 | 81,27 | 80,01 | 81,20 | 9.781.778 | | 2018-10-17 | 00:00:00 | 80,94 | 81,52 | 80,34 | 81,50 | 10.839.146 | | 2018-10-18 | 00:00:00 | 81,20 | 82,47 | 81,20 | 81,85 | 17.448.566 | | 2018-10-19 | 00:00:00 | 81,66 | 82,46 | 81,51 | 81,97 | 12.098.692 | | 2018-10-22 | 00:00:00 | 82,00 | 82,18 | 80,64 | 81,15 | 9.474.105 | | 2018-10-23 | 00:00:00 | 80,06 | 80,46 | 78,72 | 79,84 | 15.335.002 | | 2018-10-24 | 00:00:00 | 80,13 | 80,26 | 77,55 | 77,62 | 16.085.735 | | 2018-10-25 | 00:00:00 | 78,49 | 79,05 | 77,74 | 78,31 | 12.315.457 | | 2018-10-26 | 00:00:00 | 77,87 | 78,41 | 76,96 | 77,53 | 18.160.517 | | 2018-10-29 | 00:00:00 | 78,07 | 78,43 | 76,22 | 77,05 | 15.707.035 | | 2018-10-30 | 00:00:00 | 77,62 | 79,03 | 77,42 | 78,78 | 17.758.234 | | 2018-10-31 | 00:00:00 | 79,34 | 80,35 | 78,90 | 79,68 | 16.629.070 | | 2018-11-01 | 00:00:00 | 79,83 | 80,75 | 79,30 | 80,67 | 14.159.250 | | 2018-11-02 | 00:00:00 | 81,76 | 82,45 | 80,23 | 81,95 | 19.350.357 | | 2018-11-05 | 00:00:00 | 82,50 | 82,87 | 81,44 | 81,64 | 15.814.958 | | 2018-11-06 | 00:00:00 | 81,74 | 82,10 | 81,35 | 81,99 | 9.063.313 | | 2018-11-07 | 00:00:00 | 82,21 | 83,14 | 81,66 | 83,03 | 12.699.787 | | 2018-11-08 | 00:00:00 | 83,13 | 83,75 | 81,54 | 81,71 | 16.865.480 | | 2018-11-09 | 00:00:00 | 80,26 | 81,40 | 79,70 | 80,87 | 15.070.124 | | 2018-11-12 | 00:00:00 | 81,66 | 81,73 | 79,73 | 79,83 | 11.906.573 | | 2018-11-13 | 00:00:00 | 79,80 | 79,85 | 77,64 | 78,00 | 15.530.229 | | 2018-11-14 | 00:00:00 | 78,86 | 79,09 | 76,75 | 77,39 | 18.539.878 | | 2018-11-15 | 00:00:00 | 76,67 | 78,19 | 75,91 | 78,19 | 18.976.021 | | | << < 101 102 103 104 > >> |
|
