(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 | 2002-05-28 | 00:00:00 | 40,00 | 40,10 | 39,55 | 39,84 | 8.668.600 | 2002-05-29 | 00:00:00 | 39,70 | 40,42 | 39,51 | 40,30 | 9.989.900 | 2002-05-30 | 00:00:00 | 39,85 | 40,30 | 39,12 | 39,35 | 13.837.500 | 2002-05-31 | 00:00:00 | 39,60 | 40,44 | 39,58 | 39,93 | 12.150.200 | 2002-06-03 | 00:00:00 | 40,00 | 40,17 | 38,99 | 39,08 | 10.263.900 | 2002-06-04 | 00:00:00 | 39,07 | 39,64 | 38,74 | 39,23 | 10.105.900 | 2002-06-05 | 00:00:00 | 38,98 | 39,70 | 38,71 | 39,56 | 12.714.700 | 2002-06-06 | 00:00:00 | 39,98 | 40,17 | 38,91 | 39,15 | 10.671.400 | 2002-06-07 | 00:00:00 | 39,15 | 39,80 | 39,11 | 39,42 | 10.863.500 | 2002-06-10 | 00:00:00 | 39,42 | 39,55 | 38,96 | 39,13 | 7.657.000 | 2002-06-11 | 00:00:00 | 39,73 | 39,74 | 38,93 | 39,03 | 10.123.900 | 2002-06-12 | 00:00:00 | 39,20 | 39,95 | 39,14 | 39,70 | 11.070.400 | 2002-06-13 | 00:00:00 | 39,35 | 39,90 | 39,22 | 39,36 | 9.612.100 | 2002-06-14 | 00:00:00 | 39,30 | 39,35 | 38,50 | 39,15 | 10.659.300 | 2002-06-17 | 00:00:00 | 39,45 | 40,20 | 39,35 | 40,03 | 10.600.800 | 2002-06-18 | 00:00:00 | 40,00 | 40,17 | 39,69 | 39,93 | 8.531.000 | 2002-06-19 | 00:00:00 | 39,95 | 40,07 | 38,99 | 39,37 | 8.469.900 | 2002-06-20 | 00:00:00 | 39,41 | 40,08 | 39,41 | 39,74 | 12.189.700 | 2002-06-21 | 00:00:00 | 39,00 | 39,98 | 39,00 | 39,25 | 24.886.600 | 2002-06-24 | 00:00:00 | 39,25 | 40,12 | 39,25 | 40,00 | 13.250.200 | 2002-06-25 | 00:00:00 | 40,25 | 40,58 | 39,34 | 39,60 | 13.526.300 | 2002-06-26 | 00:00:00 | 39,60 | 39,80 | 38,90 | 39,45 | 14.191.000 | 2002-06-27 | 00:00:00 | 39,74 | 40,25 | 39,30 | 40,25 | 11.142.300 | 2002-06-28 | 00:00:00 | 40,10 | 41,02 | 40,07 | 40,92 | 13.780.900 | 2002-07-01 | 00:00:00 | 40,77 | 41,10 | 40,48 | 40,65 | 10.499.000 | 2002-07-02 | 00:00:00 | 40,80 | 40,85 | 39,80 | 40,16 | 11.871.500 | 2002-07-03 | 00:00:00 | 40,15 | 40,37 | 39,62 | 39,91 | 10.466.200 | 2002-07-05 | 00:00:00 | 39,95 | 40,52 | 39,79 | 40,52 | 5.859.600 | 2002-07-08 | 00:00:00 | 40,35 | 40,64 | 40,16 | 40,36 | 9.932.500 | 2002-07-09 | 00:00:00 | 40,35 | 40,53 | 39,70 | 39,80 | 10.620.500 | 2002-07-10 | 00:00:00 | 40,25 | 40,27 | 37,70 | 38,23 | 17.564.900 | 2002-07-11 | 00:00:00 | 38,23 | 38,50 | 37,06 | 37,10 | 20.845.000 | 2002-07-12 | 00:00:00 | 37,26 | 37,45 | 36,15 | 36,53 | 16.154.100 | 2002-07-15 | 00:00:00 | 36,10 | 36,30 | 33,87 | 35,75 | 23.645.400 | 2002-07-16 | 00:00:00 | 35,01 | 35,94 | 34,52 | 35,20 | 19.740.700 | 2002-07-17 | 00:00:00 | 35,90 | 36,39 | 35,30 | 35,61 | 16.858.000 | 2002-07-18 | 00:00:00 | 35,76 | 36,39 | 34,50 | 34,75 | 15.296.800 | 2002-07-19 | 00:00:00 | 33,65 | 34,49 | 31,70 | 32,40 | 27.638.900 | 2002-07-22 | 00:00:00 | 32,40 | 32,70 | 29,75 | 30,27 | 36.083.000 | 2002-07-23 | 00:00:00 | 30,70 | 31,25 | 29,99 | 30,92 | 33.082.700 | 2002-07-24 | 00:00:00 | 30,90 | 34,15 | 30,50 | 33,93 | 39.491.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|