Mercado abrirá em 9 h 22 min

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
111,50-4,33 (-3,74%)
No fechamento: 04:01PM EDT
110,59 -0,91 (-0,82%)
Pós-fechamento: 07:59PM EDT
Período:
04 de out. de 2022 - 04 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 2023114,05114,09110,50111,50111,5019.610.600
03 de out. de 2023115,44116,44115,03115,83115,8313.297.100
02 de out. de 2023117,53117,79114,55115,63115,6314.395.000
29 de set. de 2023119,10119,18116,73117,58117,5818.810.700
28 de set. de 2023119,98120,70118,19119,47119,4716.808.100
27 de set. de 2023117,89120,50117,40120,20120,2023.976.200
26 de set. de 2023115,50116,73115,37116,41116,4111.805.400
25 de set. de 2023115,09116,65114,83116,23116,2311.316.000
22 de set. de 2023115,71116,68114,81114,94114,9413.197.300
21 de set. de 2023116,98117,37114,60114,76114,7614.400.600
20 de set. de 2023116,54118,02116,32116,40116,4011.879.900
19 de set. de 2023118,62118,84116,61117,33117,3312.562.900
18 de set. de 2023117,53118,24116,70117,64117,6414.045.300
15 de set. de 2023117,90118,51116,50116,70116,7034.545.100
14 de set. de 2023117,55118,66117,33118,52118,5215.210.700
13 de set. de 2023117,41117,96115,90116,44116,4413.472.800
12 de set. de 2023115,34117,67115,27117,49117,4920.145.800
11 de set. de 2023116,18116,68113,57114,16114,1614.383.600
08 de set. de 2023114,53116,05114,32115,61115,6114.283.200
07 de set. de 2023114,65115,85113,70113,95113,9513.248.500
06 de set. de 2023113,48114,59113,23114,51114,5113.325.500
05 de set. de 2023114,10115,83113,50113,53113,5318.304.000
01 de set. de 2023112,20113,82112,20113,52113,5214.828.400
31 de ago. de 2023111,12111,42110,62111,19111,1917.479.800
30 de ago. de 2023110,44111,14109,98110,88110,8811.922.100
29 de ago. de 2023109,66110,02108,42109,81109,819.665.000
28 de ago. de 2023108,45110,04108,44109,16109,1610.382.100
25 de ago. de 2023107,43108,93106,62108,25108,2513.579.300
24 de ago. de 2023106,42107,77106,07106,35106,3510.818.500
23 de ago. de 2023107,04107,30105,72107,15107,1511.435.600
22 de ago. de 2023109,17109,72107,95108,10108,1010.520.800
21 de ago. de 2023110,36110,98108,14108,71108,7111.092.400
18 de ago. de 2023107,64110,20107,62110,04110,0416.218.400
17 de ago. de 2023107,42110,15107,42108,40108,4016.709.500
16 de ago. de 2023108,28109,33106,28106,34106,3413.695.100
15 de ago. de 2023110,75110,86107,97108,16108,1614.909.600
15 de ago. de 20230.91 Dividendo
14 de ago. de 2023111,68111,98110,78111,92111,0112.973.400
11 de ago. de 2023110,37112,07110,05111,83110,9214.043.700
10 de ago. de 2023110,19111,63109,44110,12109,2215.837.200
09 de ago. de 2023108,71110,42108,31109,56108,6719.919.600
08 de ago. de 2023106,04107,75104,84107,73106,8514.065.600
07 de ago. de 2023107,90108,42106,51107,20106,3312.410.800
04 de ago. de 2023107,96109,24107,33107,42106,5514.275.700
03 de ago. de 2023105,89107,88105,30107,12106,2516.280.400
02 de ago. de 2023106,26106,38104,57105,29104,4313.484.100
01 de ago. de 2023106,95107,32105,53106,62105,7514.177.400
31 de jul. de 2023105,19107,86105,19107,24106,3724.197.000
28 de jul. de 2023105,11105,16102,32104,16103,3117.566.400
27 de jul. de 2023106,00106,99104,74105,42104,5617.677.900
26 de jul. de 2023105,11105,72104,64105,09104,2415.159.600
25 de jul. de 2023105,06106,09104,54105,68104,8214.116.100
24 de jul. de 2023104,36106,16103,96105,52104,6615.090.900
21 de jul. de 2023104,16104,38103,26103,89103,0517.099.600
20 de jul. de 2023102,54103,66102,36103,41102,5715.740.200
19 de jul. de 2023101,05102,40100,80101,62100,7915.556.500
18 de jul. de 2023100,92102,20100,34100,92100,1024.617.800
17 de jul. de 2023100,72101,67100,22101,38100,5618.051.300
14 de jul. de 2023104,05104,05100,53100,94100,1228.165.400
13 de jul. de 2023105,97106,23103,32104,54103,6926.826.800
12 de jul. de 2023107,00107,65106,13106,49105,6213.238.200
11 de jul. de 2023105,26106,16104,81105,97105,1112.581.100
10 de jul. de 2023102,97104,75102,75104,69103,8414.877.600
07 de jul. de 2023101,92104,00101,56103,16102,3221.926.600
06 de jul. de 2023105,09105,72102,43102,92102,0817.961.400
05 de jul. de 2023107,63107,92106,10106,91106,0412.491.200
03 de jul. de 2023107,49108,46107,07107,46106,597.397.000
30 de jun. de 2023107,32107,88106,81107,25106,3813.542.700
29 de jun. de 2023105,66106,73105,13106,70105,8311.364.400
28 de jun. de 2023104,31105,82103,20105,40104,5413.084.100
27 de jun. de 2023104,05104,61103,27104,55103,7013.227.500
26 de jun. de 2023102,20104,91102,20104,29103,4414.283.400
23 de jun. de 2023102,59102,82101,62102,40101,5717.933.600
22 de jun. de 2023102,84103,89102,65103,30102,4612.455.300
21 de jun. de 2023102,50104,63102,33103,87103,0313.285.700
20 de jun. de 2023104,68104,77102,12102,72101,8817.514.100
16 de jun. de 2023106,36106,77104,96105,13104,2843.124.000
15 de jun. de 2023105,50107,03105,44105,89105,0316.224.100
14 de jun. de 2023107,45108,11104,39105,16104,3016.627.700
13 de jun. de 2023107,38108,34106,28106,44105,5713.533.800
12 de jun. de 2023105,81107,06105,56106,42105,5514.112.000
09 de jun. de 2023108,46108,61107,16107,39106,5212.251.600
08 de jun. de 2023108,77109,14105,90108,19107,3113.517.100
07 de jun. de 2023106,79108,89106,73108,53107,6516.027.100
06 de jun. de 2023104,15106,27103,98106,15105,2912.209.800
05 de jun. de 2023107,19107,19105,09105,29104,4310.628.000
02 de jun. de 2023105,16106,13104,53105,76104,9014.110.300
01 de jun. de 2023101,75105,58101,26103,36102,5213.551.900
31 de mai. de 2023102,29103,04101,74102,18101,3524.926.100
30 de mai. de 2023103,29104,12102,61104,04103,1911.938.000
26 de mai. de 2023106,47106,95104,83104,97104,1212.370.300
25 de mai. de 2023105,94106,43104,71105,66104,8014.316.500
24 de mai. de 2023107,38108,51106,73107,59106,7216.340.300
23 de mai. de 2023105,99108,22105,75106,40105,5314.394.400
22 de mai. de 2023105,84107,04104,88104,97104,1212.882.000
19 de mai. de 2023106,57107,05105,82106,26105,4013.357.700
18 de mai. de 2023104,55105,91104,13105,77104,9112.005.600
17 de mai. de 2023103,39105,23102,85104,82103,9714.064.700
16 de mai. de 2023104,63104,81102,02102,52101,6914.795.200
15 de mai. de 2023105,51105,93104,58105,07104,2213.715.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...