(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 | | 2018-02-01 | 00:00:00 | 87,50 | 89,25 | 87,35 | 89,07 | 17.952.508 | | 2018-02-02 | 00:00:00 | 85,13 | 86,01 | 83,00 | 84,53 | 29.684.559 | | 2018-02-05 | 00:00:00 | 83,28 | 83,99 | 78,13 | 79,72 | 30.074.991 | | 2018-02-06 | 00:00:00 | 78,51 | 80,35 | 76,90 | 78,35 | 36.178.748 | | 2018-02-07 | 00:00:00 | 78,44 | 79,41 | 76,92 | 76,94 | 21.669.549 | | 2018-02-08 | 00:00:00 | 77,44 | 77,58 | 76,03 | 76,07 | 25.441.223 | | 2018-02-09 | 00:00:00 | 76,25 | 76,48 | 73,90 | 75,78 | 28.642.694 | | 2018-02-12 | 00:00:00 | 77,05 | 77,62 | 75,84 | 76,42 | 19.095.387 | | 2018-02-13 | 00:00:00 | 76,10 | 76,75 | 75,73 | 76,30 | 11.846.694 | | 2018-02-14 | 00:00:00 | 75,79 | 76,66 | 75,17 | 76,46 | 16.741.063 | | 2018-02-15 | 00:00:00 | 76,62 | 76,70 | 75,45 | 76,21 | 14.030.212 | | 2018-02-16 | 00:00:00 | 76,15 | 77,12 | 75,85 | 76,54 | 13.674.350 | | 2018-02-20 | 00:00:00 | 76,47 | 77,47 | 75,46 | 75,75 | 12.753.690 | | 2018-02-21 | 00:00:00 | 75,82 | 76,44 | 74,87 | 74,89 | 11.347.176 | | 2018-02-22 | 00:00:00 | 75,30 | 76,84 | 75,19 | 75,86 | 13.399.232 | | 2018-02-23 | 00:00:00 | 76,09 | 77,62 | 75,95 | 77,53 | 12.685.294 | | 2018-02-26 | 00:00:00 | 77,74 | 78,93 | 77,56 | 78,84 | 16.733.474 | | 2018-02-27 | 00:00:00 | 79,00 | 79,87 | 77,50 | 77,50 | 14.420.126 | | 2018-02-28 | 00:00:00 | 78,16 | 78,25 | 75,70 | 75,74 | 16.453.545 | | 2018-03-01 | 00:00:00 | 75,53 | 76,68 | 74,86 | 75,20 | 15.696.665 | | 2018-03-02 | 00:00:00 | 74,89 | 75,87 | 74,48 | 75,55 | 15.630.250 | | 2018-03-05 | 00:00:00 | 75,23 | 76,56 | 75,12 | 76,27 | 14.890.975 | | 2018-03-06 | 00:00:00 | 76,67 | 76,98 | 75,86 | 76,18 | 10.754.291 | | 2018-03-07 | 00:00:00 | 75,00 | 75,24 | 73,56 | 74,26 | 27.255.463 | | 2018-03-08 | 00:00:00 | 74,50 | 74,77 | 73,69 | 74,12 | 18.633.737 | | 2018-03-09 | 00:00:00 | 74,82 | 75,06 | 74,21 | 74,56 | 19.385.382 | | 2018-03-12 | 00:00:00 | 74,87 | 75,58 | 74,69 | 75,24 | 14.070.886 | | 2018-03-13 | 00:00:00 | 75,33 | 75,82 | 74,25 | 74,53 | 13.408.868 | | 2018-03-14 | 00:00:00 | 74,64 | 74,79 | 73,53 | 73,60 | 14.683.884 | | 2018-03-15 | 00:00:00 | 74,35 | 75,00 | 74,10 | 74,42 | 14.431.472 | | 2018-03-16 | 00:00:00 | 74,36 | 75,12 | 74,36 | 75,12 | 30.035.185 | | 2018-03-19 | 00:00:00 | 75,00 | 75,01 | 73,87 | 74,15 | 12.112.007 | | 2018-03-20 | 00:00:00 | 74,22 | 74,70 | 73,95 | 73,99 | 12.832.959 | | 2018-03-21 | 00:00:00 | 74,23 | 75,64 | 73,98 | 75,04 | 14.813.757 | | 2018-03-22 | 00:00:00 | 74,42 | 74,70 | 73,39 | 73,50 | 17.118.037 | | 2018-03-23 | 00:00:00 | 73,81 | 74,21 | 72,67 | 72,89 | 19.069.634 | | 2018-03-26 | 00:00:00 | 73,65 | 74,15 | 72,75 | 74,00 | 14.894.438 | | 2018-03-27 | 00:00:00 | 74,00 | 74,89 | 73,28 | 73,70 | 14.625.541 | | 2018-03-28 | 00:00:00 | 73,74 | 74,01 | 72,78 | 72,81 | 18.163.875 | | 2018-03-29 | 00:00:00 | 73,33 | 74,89 | 73,26 | 74,61 | 14.882.885 | | 2018-04-02 | 00:00:00 | 74,27 | 74,40 | 72,16 | 73,22 | 17.891.083 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
