(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 32,56 | 33,28 | 32,22 | 32,36 | 10.140.000 | | 2002-09-20 | 00:00:00 | 32,59 | 33,08 | 32,50 | 32,87 | 21.231.700 | | 2002-09-23 | 00:00:00 | 32,62 | 33,26 | 32,49 | 32,72 | 10.427.600 | | 2002-09-24 | 00:00:00 | 32,50 | 32,57 | 31,80 | 31,95 | 13.701.000 | | 2002-09-25 | 00:00:00 | 32,88 | 32,94 | 31,70 | 32,61 | 12.000.200 | | 2002-09-26 | 00:00:00 | 33,35 | 34,30 | 32,50 | 34,15 | 13.715.800 | | 2002-09-27 | 00:00:00 | 33,90 | 34,26 | 32,79 | 32,82 | 12.682.200 | | 2002-09-30 | 00:00:00 | 32,82 | 32,82 | 31,18 | 31,90 | 19.363.000 | | 2002-10-01 | 00:00:00 | 32,18 | 33,92 | 32,03 | 33,92 | 16.805.900 | | 2002-10-02 | 00:00:00 | 33,10 | 34,52 | 32,25 | 32,65 | 19.597.200 | | 2002-10-03 | 00:00:00 | 32,85 | 33,79 | 32,65 | 33,18 | 18.259.400 | | 2002-10-04 | 00:00:00 | 33,40 | 33,79 | 32,68 | 33,06 | 15.938.100 | | 2002-10-07 | 00:00:00 | 33,00 | 34,40 | 33,00 | 33,19 | 13.892.400 | | 2002-10-08 | 00:00:00 | 33,70 | 33,70 | 32,42 | 32,70 | 17.219.700 | | 2002-10-09 | 00:00:00 | 32,10 | 33,50 | 32,07 | 32,83 | 17.765.000 | | 2002-10-10 | 00:00:00 | 33,08 | 33,83 | 32,53 | 33,79 | 16.141.900 | | 2002-10-11 | 00:00:00 | 34,01 | 34,74 | 33,68 | 34,54 | 11.921.300 | | 2002-10-14 | 00:00:00 | 34,50 | 34,99 | 34,23 | 34,93 | 8.033.300 | | 2002-10-15 | 00:00:00 | 35,25 | 36,32 | 35,20 | 36,30 | 18.042.600 | | 2002-10-16 | 00:00:00 | 36,30 | 36,44 | 35,48 | 35,53 | 13.574.500 | | 2002-10-17 | 00:00:00 | 36,35 | 36,50 | 35,75 | 36,30 | 10.699.300 | | 2002-10-18 | 00:00:00 | 36,05 | 36,50 | 35,60 | 36,00 | 12.215.000 | | 2002-10-21 | 00:00:00 | 35,75 | 36,30 | 35,50 | 36,00 | 10.410.300 | | 2002-10-22 | 00:00:00 | 36,01 | 36,01 | 34,46 | 35,18 | 13.355.000 | | 2002-10-23 | 00:00:00 | 34,65 | 35,24 | 33,97 | 35,13 | 12.338.700 | | 2002-10-24 | 00:00:00 | 35,50 | 35,56 | 34,32 | 34,67 | 9.756.800 | | 2002-10-25 | 00:00:00 | 34,20 | 35,15 | 34,14 | 35,11 | 11.126.200 | | 2002-10-28 | 00:00:00 | 34,86 | 35,14 | 34,22 | 34,64 | 8.998.200 | | 2002-10-29 | 00:00:00 | 33,50 | 34,11 | 32,57 | 33,23 | 15.179.700 | | 2002-10-30 | 00:00:00 | 33,45 | 34,19 | 33,30 | 34,08 | 14.989.100 | | 2002-10-31 | 00:00:00 | 34,32 | 35,24 | 33,11 | 33,66 | 19.459.100 | | 2002-11-01 | 00:00:00 | 33,80 | 34,84 | 33,72 | 34,66 | 12.021.700 | | 2002-11-04 | 00:00:00 | 34,50 | 34,75 | 34,02 | 34,26 | 12.400.600 | | 2002-11-05 | 00:00:00 | 34,51 | 35,85 | 34,30 | 35,58 | 13.838.300 | | 2002-11-06 | 00:00:00 | 35,35 | 35,48 | 34,20 | 35,11 | 13.006.800 | | 2002-11-07 | 00:00:00 | 34,95 | 35,10 | 34,01 | 34,48 | 10.042.900 | | 2002-11-08 | 00:00:00 | 34,70 | 34,80 | 34,41 | 34,61 | 9.743.200 | | 2002-11-11 | 00:00:00 | 34,65 | 34,84 | 33,60 | 33,87 | 8.758.800 | | 2002-11-12 | 00:00:00 | 34,25 | 34,59 | 33,78 | 34,04 | 10.448.700 | | 2002-11-13 | 00:00:00 | 34,15 | 34,37 | 33,00 | 33,40 | 12.262.900 | | 2002-11-14 | 00:00:00 | 33,95 | 34,85 | 33,83 | 34,50 | 13.057.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
