(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 30,90 | 34,15 | 30,50 | 33,93 | 39.491.200 | | 2002-07-25 | 00:00:00 | 33,94 | 34,70 | 33,09 | 33,90 | 26.839.400 | | 2002-07-26 | 00:00:00 | 34,00 | 35,20 | 33,75 | 35,09 | 15.832.500 | | 2002-07-29 | 00:00:00 | 35,90 | 36,44 | 35,34 | 36,33 | 16.119.400 | | 2002-07-30 | 00:00:00 | 36,37 | 36,37 | 35,20 | 35,67 | 17.310.000 | | 2002-07-31 | 00:00:00 | 35,52 | 36,88 | 35,25 | 36,76 | 18.178.800 | | 2002-08-01 | 00:00:00 | 35,25 | 35,79 | 33,51 | 33,65 | 21.654.000 | | 2002-08-02 | 00:00:00 | 33,85 | 34,25 | 32,80 | 33,61 | 16.048.500 | | 2002-08-05 | 00:00:00 | 33,65 | 34,24 | 32,32 | 32,50 | 12.727.000 | | 2002-08-06 | 00:00:00 | 33,15 | 34,25 | 33,07 | 33,40 | 13.252.700 | | 2002-08-07 | 00:00:00 | 33,75 | 34,40 | 33,00 | 34,30 | 13.860.900 | | 2002-08-08 | 00:00:00 | 34,31 | 36,01 | 34,10 | 36,00 | 15.591.700 | | 2002-08-09 | 00:00:00 | 35,77 | 36,30 | 34,95 | 36,10 | 12.980.800 | | 2002-08-12 | 00:00:00 | 35,27 | 35,95 | 35,10 | 35,73 | 9.439.000 | | 2002-08-13 | 00:00:00 | 35,10 | 35,90 | 34,80 | 34,84 | 9.547.400 | | 2002-08-14 | 00:00:00 | 35,40 | 36,50 | 34,91 | 36,39 | 11.688.300 | | 2002-08-15 | 00:00:00 | 36,80 | 37,37 | 36,58 | 37,14 | 11.510.300 | | 2002-08-16 | 00:00:00 | 37,09 | 37,23 | 36,51 | 36,85 | 11.337.900 | | 2002-08-19 | 00:00:00 | 36,55 | 37,28 | 36,45 | 37,16 | 9.356.000 | | 2002-08-20 | 00:00:00 | 36,91 | 37,06 | 35,61 | 36,18 | 11.069.800 | | 2002-08-21 | 00:00:00 | 36,28 | 36,62 | 35,80 | 36,44 | 11.093.700 | | 2002-08-22 | 00:00:00 | 36,44 | 37,24 | 36,34 | 37,03 | 9.142.900 | | 2002-08-23 | 00:00:00 | 36,80 | 36,85 | 35,86 | 36,15 | 7.933.400 | | 2002-08-26 | 00:00:00 | 36,20 | 36,92 | 35,95 | 36,67 | 7.253.700 | | 2002-08-27 | 00:00:00 | 37,45 | 37,80 | 36,44 | 36,90 | 12.466.500 | | 2002-08-28 | 00:00:00 | 36,35 | 36,64 | 35,32 | 35,62 | 9.397.500 | | 2002-08-29 | 00:00:00 | 35,02 | 35,40 | 34,65 | 35,39 | 9.310.000 | | 2002-08-30 | 00:00:00 | 34,75 | 36,20 | 34,75 | 35,45 | 9.368.500 | | 2002-09-03 | 00:00:00 | 34,25 | 34,70 | 33,41 | 33,62 | 14.548.800 | | 2002-09-04 | 00:00:00 | 33,69 | 34,04 | 32,51 | 33,82 | 13.640.900 | | 2002-09-05 | 00:00:00 | 33,06 | 34,10 | 32,95 | 33,77 | 11.370.000 | | 2002-09-06 | 00:00:00 | 34,71 | 34,91 | 33,98 | 34,31 | 10.377.600 | | 2002-09-09 | 00:00:00 | 34,25 | 34,50 | 33,65 | 34,00 | 9.958.300 | | 2002-09-10 | 00:00:00 | 34,39 | 34,85 | 34,18 | 34,79 | 8.178.000 | | 2002-09-11 | 00:00:00 | 35,00 | 35,80 | 34,47 | 34,60 | 7.353.100 | | 2002-09-12 | 00:00:00 | 34,43 | 34,43 | 33,50 | 33,59 | 9.552.000 | | 2002-09-13 | 00:00:00 | 33,59 | 34,25 | 32,80 | 34,08 | 9.357.400 | | 2002-09-16 | 00:00:00 | 33,83 | 34,47 | 33,70 | 34,40 | 7.673.900 | | 2002-09-17 | 00:00:00 | 34,40 | 34,40 | 32,97 | 33,07 | 12.224.900 | | 2002-09-18 | 00:00:00 | 33,00 | 33,87 | 32,76 | 33,20 | 10.012.900 | | 2002-09-19 | 00:00:00 | 32,56 | 33,28 | 32,22 | 32,36 | 10.140.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
