(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 | | 2005-11-21 | 00:00:00 | 58,51 | 59,38 | 58,50 | 59,37 | 17.815.200 | | 2005-11-22 | 00:00:00 | 59,55 | 59,72 | 59,12 | 59,66 | 17.084.900 | | 2005-11-23 | 00:00:00 | 59,48 | 60,24 | 59,21 | 59,87 | 12.535.100 | | 2005-11-25 | 00:00:00 | 60,19 | 60,26 | 59,96 | 60,11 | 6.692.600 | | 2005-11-28 | 00:00:00 | 59,55 | 59,85 | 58,64 | 58,74 | 15.008.400 | | 2005-11-29 | 00:00:00 | 59,00 | 59,43 | 58,26 | 58,34 | 18.592.400 | | 2005-11-30 | 00:00:00 | 58,21 | 58,87 | 58,00 | 58,03 | 21.287.100 | | 2005-12-01 | 00:00:00 | 58,37 | 59,40 | 58,37 | 59,35 | 16.941.100 | | 2005-12-02 | 00:00:00 | 59,42 | 59,44 | 58,68 | 59,07 | 13.460.100 | | 2005-12-05 | 00:00:00 | 59,38 | 60,11 | 59,33 | 59,51 | 19.445.500 | | 2005-12-06 | 00:00:00 | 59,77 | 60,38 | 59,55 | 59,69 | 16.009.200 | | 2005-12-07 | 00:00:00 | 59,87 | 59,96 | 58,57 | 59,02 | 20.812.200 | | 2005-12-08 | 00:00:00 | 59,21 | 59,54 | 58,82 | 59,42 | 16.120.800 | | 2005-12-09 | 00:00:00 | 59,24 | 59,33 | 58,05 | 58,50 | 15.868.500 | | 2005-12-12 | 00:00:00 | 58,81 | 59,13 | 58,50 | 58,86 | 13.390.000 | | 2005-12-13 | 00:00:00 | 59,05 | 59,84 | 58,91 | 59,06 | 14.867.100 | | 2005-12-14 | 00:00:00 | 59,08 | 59,93 | 59,05 | 59,86 | 14.393.400 | | 2005-12-15 | 00:00:00 | 59,86 | 59,88 | 59,20 | 59,49 | 14.106.500 | | 2005-12-16 | 00:00:00 | 59,62 | 59,65 | 58,05 | 58,06 | 28.802.800 | | 2005-12-19 | 00:00:00 | 58,22 | 58,59 | 57,63 | 57,70 | 15.620.600 | | 2005-12-20 | 00:00:00 | 57,67 | 58,29 | 57,66 | 57,93 | 12.741.900 | | 2005-12-21 | 00:00:00 | 58,08 | 58,25 | 57,30 | 57,60 | 15.090.200 | | 2005-12-22 | 00:00:00 | 57,78 | 57,98 | 56,90 | 57,10 | 14.013.800 | | 2005-12-23 | 00:00:00 | 56,75 | 57,47 | 56,65 | 57,10 | 11.306.000 | | 2005-12-27 | 00:00:00 | 57,00 | 57,00 | 55,60 | 55,87 | 17.167.000 | | 2005-12-28 | 00:00:00 | 56,05 | 56,63 | 56,05 | 56,25 | 14.945.600 | | 2005-12-29 | 00:00:00 | 56,25 | 56,76 | 56,10 | 56,24 | 14.151.900 | | 2005-12-30 | 00:00:00 | 56,10 | 56,69 | 55,78 | 56,17 | 14.483.800 | | 2006-01-03 | 00:00:00 | 56,42 | 58,47 | 56,42 | 58,47 | 23.871.000 | | 2006-01-04 | 00:00:00 | 58,60 | 58,84 | 58,06 | 58,57 | 19.086.500 | | 2006-01-05 | 00:00:00 | 58,57 | 58,82 | 57,87 | 58,28 | 17.158.400 | | 2006-01-06 | 00:00:00 | 58,76 | 59,56 | 58,76 | 59,43 | 17.368.600 | | 2006-01-09 | 00:00:00 | 59,80 | 59,87 | 59,27 | 59,40 | 17.339.100 | | 2006-01-10 | 00:00:00 | 59,20 | 60,16 | 59,16 | 59,86 | 17.869.600 | | 2006-01-11 | 00:00:00 | 59,68 | 60,49 | 59,32 | 60,27 | 17.324.500 | | 2006-01-12 | 00:00:00 | 60,50 | 61,00 | 59,60 | 59,64 | 21.130.200 | | 2006-01-13 | 00:00:00 | 59,51 | 60,99 | 59,51 | 60,97 | 17.074.400 | | 2006-01-17 | 00:00:00 | 61,26 | 61,74 | 61,08 | 61,54 | 18.190.900 | | 2006-01-18 | 00:00:00 | 61,72 | 61,75 | 60,12 | 60,68 | 16.182.000 | | 2006-01-19 | 00:00:00 | 60,68 | 61,70 | 60,42 | 61,50 | 18.861.600 | | 2006-01-20 | 00:00:00 | 61,81 | 62,06 | 60,35 | 60,53 | 25.991.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
