Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,33-0,10 (-0,09%)
No fechamento: 04:00PM EDT
117,20 -0,13 (-0,11%)
Pós-fechamento: 07:58PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024116,77118,03116,47117,33117,3311.246.000
25 de jul. de 2024115,17118,03114,56117,43117,4317.021.700
24 de jul. de 2024113,77115,20113,07115,01115,0114.925.200
23 de jul. de 2024114,81115,17113,17113,41113,4111.251.700
22 de jul. de 2024115,18115,94114,58115,27115,2712.065.900
19 de jul. de 2024118,59118,88115,87116,07116,0716.157.700
18 de jul. de 2024117,95119,92117,44118,80118,8013.033.600
17 de jul. de 2024116,74118,18116,55117,64117,6413.602.800
16 de jul. de 2024114,35116,35113,71116,04116,0413.614.100
15 de jul. de 2024114,27116,16113,58115,21115,2113.032.500
12 de jul. de 2024113,99114,15112,63113,27113,2711.684.900
11 de jul. de 2024111,43113,32110,93113,25113,2513.082.700
10 de jul. de 2024110,92111,96110,42111,92111,9210.004.100
09 de jul. de 2024111,11112,54110,62110,94110,9411.727.000
08 de jul. de 2024112,39113,55111,42112,18112,1813.350.500
05 de jul. de 2024114,61114,63112,69113,37113,3712.631.000
03 de jul. de 2024114,27115,66114,27114,76114,767.732.900
02 de jul. de 2024115,90115,94113,49114,18114,1813.326.700
01 de jul. de 2024115,71116,74114,53114,96114,9611.972.900
28 de jun. de 2024115,86116,54114,68115,12115,1224.565.900
27 de jun. de 2024114,99114,99114,11114,90114,9016.812.700
26 de jun. de 2024114,39114,82113,14114,41114,4115.771.800
25 de jun. de 2024114,11114,55113,46114,37114,3716.213.700
24 de jun. de 2024111,64114,53111,64114,05114,0516.266.700
21 de jun. de 2024111,90112,70110,76110,76110,7652.220.600
20 de jun. de 2024109,91112,62109,59111,74111,7417.433.200
18 de jun. de 2024109,03110,72108,80109,38109,3817.762.900
17 de jun. de 2024109,17109,46108,18108,36108,3621.147.900
14 de jun. de 2024110,02110,21108,59109,11109,1113.313.400
13 de jun. de 2024110,84110,86109,72110,04110,0414.466.900
12 de jun. de 2024113,30113,30110,54110,93110,9313.606.800
11 de jun. de 2024112,49112,67111,31112,17112,1712.462.400
10 de jun. de 2024113,06114,22112,70113,08113,0815.245.200
07 de jun. de 2024113,79114,90112,67112,75112,7513.289.200
06 de jun. de 2024112,75114,04112,11113,97113,9713.154.100
05 de jun. de 2024112,89113,19111,48113,12113,1214.863.500
04 de jun. de 2024113,00113,09110,92112,67112,6719.412.200
03 de jun. de 2024116,30116,36113,76114,45114,4519.589.300
31 de mai. de 2024114,12117,49113,99117,26117,2629.037.400
30 de mai. de 2024113,27114,13112,96113,99113,9914.692.000
29 de mai. de 2024114,53114,55112,81113,63113,6313.902.000
28 de mai. de 2024113,52115,11113,07114,86114,8613.978.300
24 de mai. de 2024114,84115,08113,04113,42113,4212.211.400
23 de mai. de 2024115,60117,51113,36113,51113,5115.979.800
22 de mai. de 2024117,46117,46114,96115,48115,4817.879.300
21 de mai. de 2024118,40119,45117,78117,85117,8514.495.000
20 de mai. de 2024119,73119,89118,55118,67118,6711.551.300
17 de mai. de 2024118,30119,83117,96119,64119,6415.104.500
16 de mai. de 2024118,54119,30117,54117,87117,8715.745.200
15 de mai. de 2024117,61118,84116,08118,58118,5818.244.300
14 de mai. de 2024116,79117,74116,48117,67117,6715.079.100
14 de mai. de 20240.95 Dividendo
13 de mai. de 2024118,42119,04117,12117,91116,9615.060.600
10 de mai. de 2024118,54118,66117,58117,96117,0113.648.100
09 de mai. de 2024116,20118,53116,19118,44117,4917.564.000
08 de mai. de 2024115,71116,95115,41116,15115,2118.957.200
07 de mai. de 2024117,28117,58115,93116,17115,2330.122.000
06 de mai. de 2024116,67118,34116,40116,75115,8131.401.300
03 de mai. de 2024116,00116,07114,13116,00115,0728.023.300
02 de mai. de 2024116,26117,26115,90116,24115,3025.513.600
01 de mai. de 2024118,28118,47115,66116,03115,1027.777.700
30 de abr. de 2024119,11120,20117,98118,27117,3221.083.300
29 de abr. de 2024117,76120,05117,76119,64118,6817.309.900
26 de abr. de 2024119,00119,10116,22117,96117,0127.289.500
25 de abr. de 2024121,03121,76119,40121,33120,3516.041.000
24 de abr. de 2024120,30121,26119,39121,05120,0712.101.200
23 de abr. de 2024120,00121,06119,45121,03120,0513.929.800
22 de abr. de 2024119,26121,57118,43120,56119,5916.340.700
19 de abr. de 2024119,16120,93118,95119,88118,9121.566.500
18 de abr. de 2024119,00119,72117,97118,52117,5713.821.400
17 de abr. de 2024118,55119,35117,12118,63117,6714.538.600
16 de abr. de 2024119,56120,22117,92118,69117,7318.082.200
15 de abr. de 2024121,09121,69119,45119,68118,7215.029.500
12 de abr. de 2024122,95123,75119,67120,37119,4021.539.500
11 de abr. de 2024122,69122,69120,34121,79120,8117.555.900
10 de abr. de 2024121,22122,47120,73122,20121,2217.409.200
09 de abr. de 2024121,00121,65120,34121,18120,2014.135.700
08 de abr. de 2024121,08121,74120,21120,55119,5817.513.900
05 de abr. de 2024119,98122,15119,64121,37120,3921.714.100
04 de abr. de 2024119,05119,88118,64119,72118,7618.467.400
03 de abr. de 2024119,48119,75118,73119,30118,3416.504.300
02 de abr. de 2024117,92119,60117,33119,28118,3219.919.600
01 de abr. de 2024116,41117,24115,38116,99116,0513.817.000
28 de mar. de 2024115,53116,45115,06116,24115,3018.482.100
27 de mar. de 2024113,48115,06113,41114,97114,0412.415.700
26 de mar. de 2024114,66114,98113,41113,79112,8713.152.300
25 de mar. de 2024113,83115,78113,83114,65113,7314.011.700
22 de mar. de 2024113,48113,69112,82113,49112,5814.695.400
21 de mar. de 2024112,92113,91112,57113,49112,5814.878.000
20 de mar. de 2024112,72113,40112,13112,99112,0816.119.700
19 de mar. de 2024112,22113,49112,06113,09112,1814.878.800
18 de mar. de 2024111,79112,86111,10112,30111,4016.770.500
15 de mar. de 2024110,85112,30110,85111,27110,3738.263.900
14 de mar. de 2024109,83111,55109,69111,47110,5722.121.000
13 de mar. de 2024109,14110,35109,11109,53108,6517.122.200
12 de mar. de 2024109,06109,28108,03108,32107,4514.957.200
11 de mar. de 2024108,25109,12107,34109,02108,1417.577.300
08 de mar. de 2024107,23108,40106,77108,38107,5116.274.600
07 de mar. de 2024106,60107,98106,60107,37106,5015.195.400
06 de mar. de 2024106,62107,57106,15106,77105,9120.472.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...