(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 | | 2002-11-14 | 00:00:00 | 33,95 | 34,85 | 33,83 | 34,50 | 13.057.100 | | 2002-11-15 | 00:00:00 | 34,25 | 34,99 | 34,22 | 34,85 | 11.186.000 | | 2002-11-18 | 00:00:00 | 35,01 | 35,28 | 34,53 | 34,97 | 8.947.500 | | 2002-11-19 | 00:00:00 | 35,00 | 35,48 | 34,86 | 35,20 | 9.911.900 | | 2002-11-20 | 00:00:00 | 34,90 | 35,40 | 34,85 | 35,24 | 10.245.800 | | 2002-11-21 | 00:00:00 | 35,38 | 35,40 | 34,60 | 34,86 | 12.584.600 | | 2002-11-22 | 00:00:00 | 34,81 | 34,84 | 34,05 | 34,22 | 14.077.300 | | 2002-11-25 | 00:00:00 | 34,10 | 34,74 | 33,92 | 34,60 | 9.496.300 | | 2002-11-26 | 00:00:00 | 34,10 | 34,37 | 33,82 | 33,96 | 11.773.100 | | 2002-11-27 | 00:00:00 | 34,55 | 35,03 | 34,25 | 34,96 | 10.478.900 | | 2002-11-29 | 00:00:00 | 34,98 | 34,98 | 34,63 | 34,80 | 5.203.700 | | 2002-12-02 | 00:00:00 | 35,15 | 35,40 | 34,10 | 34,58 | 11.803.800 | | 2002-12-03 | 00:00:00 | 34,30 | 35,07 | 34,30 | 34,90 | 12.990.600 | | 2002-12-04 | 00:00:00 | 34,91 | 35,17 | 34,17 | 34,77 | 13.499.200 | | 2002-12-05 | 00:00:00 | 34,77 | 34,90 | 34,41 | 34,77 | 11.348.800 | | 2002-12-06 | 00:00:00 | 34,40 | 35,15 | 34,34 | 35,15 | 12.631.000 | | 2002-12-09 | 00:00:00 | 35,15 | 35,35 | 34,39 | 34,51 | 12.036.000 | | 2002-12-10 | 00:00:00 | 34,30 | 35,08 | 34,25 | 35,04 | 9.500.900 | | 2002-12-11 | 00:00:00 | 35,15 | 35,38 | 34,65 | 35,02 | 9.995.200 | | 2002-12-12 | 00:00:00 | 35,00 | 35,07 | 34,66 | 34,88 | 9.573.800 | | 2002-12-13 | 00:00:00 | 34,63 | 35,54 | 34,52 | 35,04 | 15.616.600 | | 2002-12-16 | 00:00:00 | 35,40 | 36,06 | 35,30 | 35,86 | 13.512.600 | | 2002-12-17 | 00:00:00 | 35,90 | 36,05 | 35,20 | 35,52 | 11.299.500 | | 2002-12-18 | 00:00:00 | 35,38 | 35,64 | 35,01 | 35,54 | 12.531.800 | | 2002-12-19 | 00:00:00 | 35,15 | 35,58 | 34,91 | 35,15 | 11.564.100 | | 2002-12-20 | 00:00:00 | 35,65 | 35,80 | 35,12 | 35,70 | 20.709.100 | | 2002-12-23 | 00:00:00 | 36,05 | 36,22 | 35,65 | 35,75 | 10.108.900 | | 2002-12-24 | 00:00:00 | 35,75 | 35,90 | 35,40 | 35,42 | 4.196.900 | | 2002-12-26 | 00:00:00 | 35,62 | 35,96 | 35,21 | 35,32 | 7.451.900 | | 2002-12-27 | 00:00:00 | 35,35 | 35,52 | 34,60 | 34,64 | 10.271.000 | | 2002-12-30 | 00:00:00 | 34,88 | 35,10 | 34,72 | 34,75 | 13.358.300 | | 2002-12-31 | 00:00:00 | 34,74 | 35,00 | 34,21 | 34,94 | 11.602.600 | | 2003-01-02 | 00:00:00 | 35,00 | 35,55 | 34,97 | 35,47 | 12.798.800 | | 2003-01-03 | 00:00:00 | 35,25 | 35,63 | 35,20 | 35,50 | 9.221.900 | | 2003-01-06 | 00:00:00 | 35,45 | 36,60 | 35,41 | 36,38 | 11.925.100 | | 2003-01-07 | 00:00:00 | 36,05 | 36,06 | 35,14 | 35,15 | 14.600.300 | | 2003-01-08 | 00:00:00 | 35,15 | 35,19 | 34,81 | 35,00 | 12.677.600 | | 2003-01-09 | 00:00:00 | 35,10 | 35,85 | 35,10 | 35,74 | 11.459.700 | | 2003-01-10 | 00:00:00 | 35,35 | 35,70 | 35,10 | 35,24 | 11.082.500 | | 2003-01-13 | 00:00:00 | 35,19 | 35,36 | 34,88 | 35,10 | 10.181.400 | | 2003-01-14 | 00:00:00 | 34,98 | 35,45 | 34,85 | 35,42 | 9.594.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
