Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
115,48-2,37 (-2,01%)
No fechamento: 04:02PM EDT
115,45 -0,03 (-0,03%)
Pós-fechamento: 07:59PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024117,46117,46114,96115,48115,4817.865.500
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
05 de mar. de 2024104,53106,27104,32105,64104,7919.952.700
04 de mar. de 2024105,66105,85104,03104,36103,5218.138.000
01 de mar. de 2024105,72106,39105,38105,84104,9918.459.500
29 de fev. de 2024104,68105,07104,22104,52103,6817.566.100
28 de fev. de 2024104,47105,43104,00104,32103,4814.810.500
27 de fev. de 2024104,68105,15103,85104,03103,1916.360.000
26 de fev. de 2024103,72104,94103,05104,25103,4113.360.800
23 de fev. de 2024103,88104,09102,88103,84103,0015.975.900
22 de fev. de 2024104,16105,41103,45104,76103,9220.470.700
21 de fev. de 2024103,02104,98102,99104,85104,0120.999.200
20 de fev. de 2024103,84104,12102,65102,75101,9217.650.000
16 de fev. de 2024104,01104,63103,52103,73102,8920.146.700
15 de fev. de 2024100,60103,94100,60103,73102,8923.196.300
14 de fev. de 2024101,87102,62100,42100,84100,0317.651.300
13 de fev. de 2024102,76103,09100,60101,34100,5218.917.400
13 de fev. de 20240.95 Dividendo
12 de fev. de 2024102,16103,40102,00103,17101,4018.173.100
09 de fev. de 2024104,10104,84101,70101,77100,0220.410.500
08 de fev. de 2024102,34104,42102,11103,97102,1819.636.900
07 de fev. de 2024102,25102,73101,18102,22100,4613.826.800
06 de fev. de 2024102,07103,04101,57102,25100,4913.347.900
05 de fev. de 2024101,45102,38100,50101,5599,8017.190.900
02 de fev. de 2024103,75104,00101,61101,97100,2221.968.200
01 de fev. de 2024103,57104,01101,62102,39100,6319.240.700
31 de jan. de 2024104,74104,88102,77102,81101,0422.415.300
30 de jan. de 2024102,41104,88102,10104,85103,0519.610.900
29 de jan. de 2024102,98103,20101,86103,13101,3618.317.500
26 de jan. de 2024101,97103,08101,19103,00101,2320.817.200
25 de jan. de 2024100,31102,1899,62102,13100,3722.089.500
24 de jan. de 202498,3299,6597,7499,6097,8917.330.600
23 de jan. de 202496,8198,5096,7397,9196,2315.863.400
22 de jan. de 202496,7097,1095,7796,8295,1619.955.900
19 de jan. de 202496,7297,0296,4196,9595,2820.079.300
18 de jan. de 202497,0097,0995,8296,8095,1420.940.300
17 de jan. de 202496,6097,9696,5896,9895,3118.384.000
16 de jan. de 202499,82100,0197,5397,6996,0120.235.700
12 de jan. de 2024100,14100,6599,1799,9598,2318.032.100
11 de jan. de 202499,0499,5098,5698,6796,9715.833.400
10 de jan. de 202499,8099,8098,1698,6996,9918.206.100
09 de jan. de 2024101,29101,2999,1999,6797,9619.496.600
08 de jan. de 2024100,73101,0498,90100,9299,1923.370.100
05 de jan. de 2024103,17103,40102,13102,63100,8715.825.000
04 de jan. de 2024104,08104,57102,05102,32100,5619.395.200
03 de jan. de 2024102,27103,62101,66103,22101,4523.490.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...