(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 44,20 | 44,32 | 43,80 | 43,83 | 8.932.900 | 2002-04-02 | 00:00:00 | 43,90 | 44,57 | 43,87 | 44,38 | 8.986.700 | 2002-04-03 | 00:00:00 | 44,38 | 44,40 | 43,40 | 43,69 | 12.815.300 | 2002-04-04 | 00:00:00 | 44,10 | 44,10 | 42,95 | 43,15 | 13.766.200 | 2002-04-05 | 00:00:00 | 43,10 | 43,97 | 42,25 | 42,63 | 11.357.400 | 2002-04-08 | 00:00:00 | 43,35 | 43,69 | 43,03 | 43,24 | 9.313.100 | 2002-04-09 | 00:00:00 | 42,70 | 42,91 | 42,47 | 42,72 | 9.255.600 | 2002-04-10 | 00:00:00 | 42,50 | 43,18 | 42,50 | 43,18 | 10.407.300 | 2002-04-11 | 00:00:00 | 43,13 | 43,14 | 42,34 | 42,40 | 8.666.900 | 2002-04-12 | 00:00:00 | 41,95 | 42,10 | 41,25 | 41,30 | 13.028.800 | 2002-04-15 | 00:00:00 | 42,10 | 42,30 | 41,60 | 41,60 | 11.332.300 | 2002-04-16 | 00:00:00 | 41,99 | 42,50 | 41,90 | 42,28 | 10.538.700 | 2002-04-17 | 00:00:00 | 42,48 | 42,74 | 41,92 | 42,22 | 9.391.500 | 2002-04-18 | 00:00:00 | 42,52 | 42,75 | 42,05 | 42,46 | 9.623.300 | 2002-04-19 | 00:00:00 | 42,46 | 42,65 | 42,06 | 42,52 | 8.592.400 | 2002-04-22 | 00:00:00 | 42,45 | 42,50 | 41,64 | 41,85 | 8.650.900 | 2002-04-23 | 00:00:00 | 40,50 | 41,56 | 40,42 | 41,35 | 19.170.900 | 2002-04-24 | 00:00:00 | 41,05 | 41,17 | 40,20 | 40,30 | 13.102.000 | 2002-04-25 | 00:00:00 | 40,10 | 40,75 | 40,01 | 40,54 | 11.666.000 | 2002-04-26 | 00:00:00 | 40,60 | 40,71 | 39,80 | 40,00 | 10.046.600 | 2002-04-29 | 00:00:00 | 40,00 | 40,36 | 39,60 | 39,70 | 10.034.600 | 2002-04-30 | 00:00:00 | 40,00 | 40,70 | 39,89 | 40,17 | 12.714.700 | 2002-05-01 | 00:00:00 | 39,90 | 40,69 | 39,69 | 40,69 | 9.875.800 | 2002-05-02 | 00:00:00 | 40,59 | 40,85 | 40,31 | 40,80 | 9.258.500 | 2002-05-03 | 00:00:00 | 40,95 | 41,13 | 40,21 | 40,59 | 11.052.000 | 2002-05-06 | 00:00:00 | 40,12 | 40,17 | 39,12 | 39,25 | 9.591.800 | 2002-05-07 | 00:00:00 | 39,49 | 39,54 | 39,03 | 39,10 | 8.866.500 | 2002-05-08 | 00:00:00 | 38,85 | 40,15 | 38,85 | 40,01 | 12.585.200 | 2002-05-09 | 00:00:00 | 39,75 | 39,85 | 39,25 | 39,36 | 8.352.500 | 2002-05-10 | 00:00:00 | 39,80 | 39,80 | 38,75 | 38,96 | 9.037.300 | 2002-05-13 | 00:00:00 | 38,82 | 40,10 | 38,68 | 40,01 | 8.910.800 | 2002-05-14 | 00:00:00 | 40,47 | 40,78 | 40,07 | 40,58 | 9.816.600 | 2002-05-15 | 00:00:00 | 40,00 | 40,25 | 39,51 | 39,71 | 9.883.100 | 2002-05-16 | 00:00:00 | 39,95 | 40,38 | 39,94 | 40,27 | 7.911.800 | 2002-05-17 | 00:00:00 | 40,28 | 40,37 | 39,74 | 40,20 | 9.978.700 | 2002-05-20 | 00:00:00 | 39,95 | 40,00 | 39,50 | 39,59 | 8.056.800 | 2002-05-21 | 00:00:00 | 39,79 | 40,22 | 39,73 | 39,77 | 9.555.500 | 2002-05-22 | 00:00:00 | 40,02 | 40,59 | 39,84 | 40,43 | 8.328.600 | 2002-05-23 | 00:00:00 | 40,75 | 41,03 | 40,30 | 40,90 | 11.039.400 | 2002-05-24 | 00:00:00 | 41,00 | 41,10 | 40,01 | 40,23 | 7.827.400 | 2002-05-28 | 00:00:00 | 40,00 | 40,10 | 39,55 | 39,84 | 8.668.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|