(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 2024-05-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-04-27 | 00:00:00 | 81,07 | 81,30 | 80,94 | 81,26 | 11.822.200 | | 2017-04-28 | 00:00:00 | 82,46 | 82,49 | 81,56 | 81,65 | 11.827.400 | | 2017-05-08 | 00:00:00 | 82,00 | 82,94 | 82,00 | 82,89 | 7.928.500 | | 2017-05-12 | 00:00:00 | 82,39 | 82,71 | 82,25 | 82,55 | 7.322.500 | | 2017-05-15 | 00:00:00 | 83,00 | 83,18 | 82,65 | 82,80 | 10.800.093 | | 2017-05-16 | 00:00:00 | 82,90 | 83,23 | 82,45 | 82,55 | 9.417.844 | | 2017-05-17 | 00:00:00 | 82,30 | 83,04 | 81,96 | 81,99 | 10.781.976 | | 2017-05-18 | 00:00:00 | 81,77 | 82,15 | 81,42 | 81,75 | 9.773.902 | | 2017-05-19 | 00:00:00 | 82,00 | 82,09 | 81,70 | 81,93 | 12.914.069 | | 2017-05-22 | 00:00:00 | 82,11 | 82,33 | 81,93 | 82,29 | 9.129.991 | | 2017-05-23 | 00:00:00 | 82,32 | 82,89 | 82,24 | 82,58 | 6.663.215 | | 2017-05-24 | 00:00:00 | 82,42 | 82,54 | 82,01 | 82,29 | 8.135.988 | | 2017-05-25 | 00:00:00 | 82,33 | 82,71 | 81,52 | 81,75 | 11.705.615 | | 2017-05-26 | 00:00:00 | 81,61 | 81,80 | 80,83 | 81,55 | 8.148.600 | | 2017-05-30 | 00:00:00 | 81,28 | 81,34 | 81,04 | 81,10 | 8.777.335 | | 2017-05-31 | 00:00:00 | 80,94 | 80,95 | 80,47 | 80,50 | 12.872.657 | | 2017-06-01 | 00:00:00 | 80,37 | 80,90 | 80,19 | 80,70 | 9.765.026 | | 2017-06-02 | 00:00:00 | 80,59 | 80,68 | 79,26 | 79,50 | 21.043.185 | | 2017-06-05 | 00:00:00 | 79,44 | 80,39 | 79,40 | 80,12 | 11.191.806 | | 2017-06-06 | 00:00:00 | 80,30 | 81,32 | 80,22 | 81,21 | 11.782.637 | | 2017-06-07 | 00:00:00 | 81,05 | 81,40 | 80,34 | 80,91 | 12.933.825 | | 2017-06-08 | 00:00:00 | 80,51 | 81,08 | 80,49 | 80,62 | 11.452.859 | | 2017-06-09 | 00:00:00 | 81,15 | 82,14 | 80,69 | 82,13 | 13.200.110 | | 2017-06-12 | 00:00:00 | 82,67 | 83,69 | 82,64 | 82,93 | 18.046.045 | | 2017-06-13 | 00:00:00 | 82,85 | 83,27 | 82,57 | 82,96 | 11.862.166 | | 2017-06-14 | 00:00:00 | 82,81 | 82,82 | 81,56 | 82,07 | 13.631.317 | | 2017-06-15 | 00:00:00 | 81,78 | 82,40 | 81,58 | 82,26 | 11.811.874 | | 2017-06-16 | 00:00:00 | 82,61 | 83,54 | 82,20 | 83,49 | 39.056.778 | | 2017-06-19 | 00:00:00 | 83,22 | 83,45 | 82,55 | 82,76 | 10.289.670 | | 2017-06-20 | 00:00:00 | 82,07 | 82,47 | 81,41 | 82,31 | 13.170.087 | | 2017-06-21 | 00:00:00 | 82,04 | 82,63 | 81,14 | 81,44 | 11.381.315 | | 2017-06-22 | 00:00:00 | 81,45 | 81,58 | 80,90 | 81,08 | 8.112.567 | | 2017-06-23 | 00:00:00 | 80,85 | 81,69 | 80,76 | 81,61 | 9.868.888 | | 2017-06-26 | 00:00:00 | 81,57 | 81,75 | 80,91 | 81,24 | 7.715.860 | | 2017-06-27 | 00:00:00 | 81,45 | 81,73 | 81,11 | 81,11 | 9.169.340 | | 2017-06-28 | 00:00:00 | 81,41 | 81,76 | 81,19 | 81,53 | 9.082.714 | | 2017-06-29 | 00:00:00 | 81,37 | 81,84 | 80,41 | 80,70 | 20.342.113 | | 2017-06-30 | 00:00:00 | 81,08 | 81,24 | 80,70 | 80,73 | 13.696.834 | | 2017-07-03 | 00:00:00 | 80,79 | 82,49 | 80,72 | 82,10 | 8.420.726 | | 2017-07-05 | 00:00:00 | 81,68 | 81,68 | 80,52 | 80,85 | 9.733.236 | | 2017-07-06 | 00:00:00 | 80,86 | 81,08 | 80,09 | 80,12 | 9.746.251 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
