(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 56,95 | 57,57 | 56,76 | 57,32 | 12.542.300 | | 2005-06-03 | 00:00:00 | 57,20 | 57,78 | 57,00 | 57,15 | 23.718.800 | | 2005-06-06 | 00:00:00 | 57,30 | 57,70 | 57,02 | 57,60 | 12.117.900 | | 2005-06-07 | 00:00:00 | 57,62 | 58,15 | 57,42 | 57,45 | 14.346.800 | | 2005-06-08 | 00:00:00 | 57,36 | 57,99 | 56,70 | 56,73 | 20.863.100 | | 2005-06-09 | 00:00:00 | 57,00 | 58,61 | 56,70 | 58,44 | 17.391.200 | | 2005-06-10 | 00:00:00 | 58,20 | 58,54 | 57,57 | 58,38 | 13.328.600 | | 2005-06-13 | 00:00:00 | 58,25 | 58,88 | 57,79 | 58,45 | 12.380.600 | | 2005-06-14 | 00:00:00 | 58,25 | 58,88 | 58,18 | 58,55 | 10.536.800 | | 2005-06-15 | 00:00:00 | 58,94 | 59,29 | 58,65 | 59,25 | 13.406.400 | | 2005-06-16 | 00:00:00 | 59,25 | 60,20 | 59,12 | 60,12 | 13.447.800 | | 2005-06-17 | 00:00:00 | 60,79 | 61,02 | 60,12 | 60,89 | 24.874.400 | | 2005-06-20 | 00:00:00 | 61,10 | 61,13 | 60,32 | 60,85 | 13.543.900 | | 2005-06-21 | 00:00:00 | 60,40 | 60,80 | 59,50 | 59,51 | 16.595.500 | | 2005-06-22 | 00:00:00 | 59,85 | 60,46 | 59,10 | 59,67 | 18.046.100 | | 2005-06-23 | 00:00:00 | 59,65 | 60,28 | 59,02 | 59,02 | 16.241.400 | | 2005-06-24 | 00:00:00 | 59,12 | 59,29 | 58,15 | 58,15 | 21.528.700 | | 2005-06-27 | 00:00:00 | 58,33 | 59,40 | 58,32 | 59,30 | 15.478.300 | | 2005-06-28 | 00:00:00 | 59,35 | 59,80 | 58,84 | 59,09 | 15.393.200 | | 2005-06-29 | 00:00:00 | 58,81 | 59,10 | 57,94 | 58,44 | 18.130.100 | | 2005-06-30 | 00:00:00 | 58,44 | 58,84 | 57,46 | 57,47 | 20.564.100 | | 2005-07-01 | 00:00:00 | 57,75 | 58,44 | 57,60 | 58,31 | 12.158.700 | | 2005-07-05 | 00:00:00 | 58,56 | 60,23 | 58,46 | 60,14 | 18.103.100 | | 2005-07-06 | 00:00:00 | 60,50 | 60,73 | 59,03 | 59,11 | 18.228.200 | | 2005-07-07 | 00:00:00 | 58,65 | 59,54 | 58,29 | 59,52 | 16.118.200 | | 2005-07-08 | 00:00:00 | 59,68 | 60,12 | 58,97 | 59,40 | 17.006.900 | | 2005-07-11 | 00:00:00 | 59,39 | 60,00 | 58,72 | 59,97 | 14.818.500 | | 2005-07-12 | 00:00:00 | 59,97 | 60,24 | 59,40 | 59,89 | 18.421.700 | | 2005-07-13 | 00:00:00 | 59,89 | 60,05 | 59,37 | 59,76 | 11.568.800 | | 2005-07-14 | 00:00:00 | 59,89 | 60,15 | 58,31 | 58,59 | 20.490.100 | | 2005-07-15 | 00:00:00 | 58,59 | 58,94 | 57,88 | 58,16 | 16.691.600 | | 2005-07-18 | 00:00:00 | 58,02 | 58,47 | 57,69 | 58,15 | 13.194.200 | | 2005-07-19 | 00:00:00 | 58,48 | 58,82 | 57,93 | 58,78 | 19.056.400 | | 2005-07-20 | 00:00:00 | 58,50 | 59,02 | 57,99 | 59,00 | 19.289.500 | | 2005-07-21 | 00:00:00 | 58,75 | 59,05 | 57,85 | 57,89 | 16.092.700 | | 2005-07-22 | 00:00:00 | 58,20 | 59,70 | 58,15 | 59,50 | 19.107.400 | | 2005-07-25 | 00:00:00 | 59,95 | 60,47 | 59,45 | 59,94 | 16.941.900 | | 2005-07-26 | 00:00:00 | 59,85 | 59,97 | 59,50 | 59,60 | 12.079.800 | | 2005-07-27 | 00:00:00 | 59,80 | 59,90 | 58,85 | 59,60 | 13.527.500 | | 2005-07-28 | 00:00:00 | 59,82 | 60,11 | 58,97 | 60,00 | 19.130.300 | | 2005-07-29 | 00:00:00 | 60,04 | 60,17 | 58,75 | 58,75 | 17.608.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
