(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 | | 2003-01-14 | 00:00:00 | 34,98 | 35,45 | 34,85 | 35,42 | 9.594.700 | | 2003-01-15 | 00:00:00 | 35,40 | 35,41 | 34,75 | 34,93 | 11.802.500 | | 2003-01-16 | 00:00:00 | 35,18 | 35,44 | 34,89 | 35,09 | 10.829.300 | | 2003-01-17 | 00:00:00 | 35,09 | 35,09 | 34,70 | 34,72 | 10.826.900 | | 2003-01-21 | 00:00:00 | 34,41 | 34,55 | 33,90 | 33,92 | 12.169.800 | | 2003-01-22 | 00:00:00 | 33,76 | 34,10 | 33,39 | 33,49 | 15.991.200 | | 2003-01-23 | 00:00:00 | 33,35 | 33,63 | 33,21 | 33,41 | 10.857.800 | | 2003-01-24 | 00:00:00 | 33,20 | 33,32 | 32,40 | 32,69 | 12.763.400 | | 2003-01-27 | 00:00:00 | 32,50 | 32,85 | 31,58 | 31,82 | 14.653.000 | | 2003-01-28 | 00:00:00 | 32,25 | 32,94 | 32,05 | 32,66 | 15.268.600 | | 2003-01-29 | 00:00:00 | 33,45 | 34,25 | 32,96 | 33,85 | 17.058.100 | | 2003-01-30 | 00:00:00 | 34,43 | 34,44 | 33,19 | 33,23 | 16.315.000 | | 2003-01-31 | 00:00:00 | 33,23 | 34,36 | 32,99 | 34,15 | 16.386.900 | | 2003-02-03 | 00:00:00 | 34,16 | 34,67 | 34,03 | 34,63 | 12.181.700 | | 2003-02-04 | 00:00:00 | 34,50 | 34,78 | 33,85 | 34,63 | 12.801.300 | | 2003-02-05 | 00:00:00 | 34,98 | 35,09 | 33,95 | 34,13 | 12.156.500 | | 2003-02-06 | 00:00:00 | 33,70 | 33,77 | 33,17 | 33,61 | 11.956.900 | | 2003-02-07 | 00:00:00 | 33,85 | 33,90 | 33,06 | 33,35 | 9.300.500 | | 2003-02-10 | 00:00:00 | 33,55 | 33,74 | 33,16 | 33,61 | 10.395.000 | | 2003-02-11 | 00:00:00 | 33,85 | 33,86 | 33,01 | 33,37 | 9.983.900 | | 2003-02-12 | 00:00:00 | 33,37 | 33,45 | 32,69 | 32,70 | 9.607.600 | | 2003-02-13 | 00:00:00 | 32,70 | 33,33 | 32,32 | 33,13 | 11.359.900 | | 2003-02-14 | 00:00:00 | 33,05 | 33,49 | 32,60 | 33,44 | 12.265.900 | | 2003-02-18 | 00:00:00 | 33,70 | 34,09 | 33,36 | 33,75 | 12.118.700 | | 2003-02-19 | 00:00:00 | 33,76 | 33,93 | 33,47 | 33,78 | 9.364.800 | | 2003-02-20 | 00:00:00 | 34,00 | 34,14 | 33,45 | 33,63 | 9.317.900 | | 2003-02-21 | 00:00:00 | 33,95 | 34,28 | 33,53 | 34,18 | 13.706.200 | | 2003-02-24 | 00:00:00 | 33,93 | 34,40 | 33,82 | 34,00 | 12.191.800 | | 2003-02-25 | 00:00:00 | 33,65 | 34,19 | 33,54 | 34,14 | 13.866.500 | | 2003-02-26 | 00:00:00 | 33,91 | 34,14 | 33,63 | 33,84 | 12.328.300 | | 2003-02-27 | 00:00:00 | 33,94 | 34,30 | 33,81 | 33,98 | 12.705.200 | | 2003-02-28 | 00:00:00 | 34,15 | 34,43 | 33,92 | 34,02 | 12.936.600 | | 2003-03-03 | 00:00:00 | 34,39 | 34,73 | 34,20 | 34,46 | 12.094.000 | | 2003-03-04 | 00:00:00 | 34,70 | 34,74 | 34,17 | 34,23 | 10.453.100 | | 2003-03-05 | 00:00:00 | 34,23 | 34,92 | 34,22 | 34,92 | 12.192.000 | | 2003-03-06 | 00:00:00 | 34,75 | 34,86 | 34,41 | 34,56 | 12.140.800 | | 2003-03-07 | 00:00:00 | 34,10 | 34,88 | 34,08 | 34,79 | 13.199.300 | | 2003-03-10 | 00:00:00 | 34,79 | 34,88 | 34,35 | 34,35 | 11.639.200 | | 2003-03-11 | 00:00:00 | 34,75 | 34,94 | 34,55 | 34,57 | 13.179.300 | | 2003-03-12 | 00:00:00 | 34,57 | 34,57 | 33,23 | 34,06 | 18.850.500 | | 2003-03-13 | 00:00:00 | 34,38 | 34,64 | 33,92 | 34,49 | 13.468.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
