Italia markets closed

Exxon Mobil Corporation (EXXO34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
72,96+0,96 (+1,33%)
Alla chiusura: 08:14PM BRT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202472,0072,9671,6672,9672,968.570
27 mar 202470,9372,0070,7872,0072,005.389
26 mar 202471,5971,6070,7770,9270,923.404
25 mar 202470,0871,9970,0871,4071,4010.121
22 mar 202470,6771,1470,3271,1471,141.722
21 mar 202470,3770,9769,9370,5970,5925.288
20 mar 202471,1871,1870,1270,4070,407.880
19 mar 202470,8471,4870,4971,0371,0337.526
18 mar 202469,7070,8169,3970,6170,6131.656
15 mar 202469,6570,0669,3169,5669,5698.476
14 mar 202468,3169,4068,1269,3969,3912.109
13 mar 202467,8268,5067,8268,3168,3119.266
12 mar 202467,9968,0367,1967,6167,6161.440
11 mar 202467,3767,8366,5967,6567,659.861
08 mar 202466,6467,3766,5067,3767,378.177
07 mar 202465,8966,6465,6766,2666,261.818
06 mar 202465,2166,3965,2165,8965,893.716
05 mar 202464,5665,7764,2765,1965,1917.863
04 mar 202465,6165,7064,4164,5364,532.606
01 mar 202465,1966,0465,1465,6165,6110.684
29 feb 202465,4065,4564,7365,0565,059.345
28 feb 202464,2465,3464,2464,9864,9812.001
27 feb 202464,9765,2564,1564,2464,247.448
26 feb 202464,8565,2464,1965,2365,236.911
23 feb 202464,7564,8964,1564,8664,8616.380
22 feb 202464,9765,1264,0764,8664,8672.833
21 feb 202463,2564,7163,2464,1564,1525.172
20 feb 202464,4064,4063,1263,2563,2561.438
19 feb 202464,8764,9963,8063,8063,8011.722
16 feb 202464,3465,0064,3264,5364,538.079
15 feb 202462,5364,5062,5064,3464,3417.080
14 feb 202462,8862,9362,3662,5362,5317.188
09 feb 202463,7865,2963,0563,1563,1519.834
09 feb 20240.411228 Dividendo
08 feb 202463,7065,1363,5465,0064,5932.137
07 feb 202463,2663,7462,7963,4963,0963.516
06 feb 202462,9363,8062,9363,1862,7813.894
05 feb 202463,4063,8062,9263,2562,8511.897
02 feb 202462,5064,2562,2263,6563,2513.279
01 feb 202463,6864,2062,5162,5862,1816.155
31 gen 202464,7964,7963,6763,8663,4628.457
30 gen 202463,6864,8063,1864,7164,3013.504
29 gen 202463,2863,6962,7063,5763,1711.198
26 gen 202462,6763,0962,1263,0962,6922.170
25 gen 202461,4162,7361,2762,6062,2026.695
24 gen 202460,4661,3160,1961,2360,8424.372
23 gen 202460,1961,3559,9860,5060,1243.107
22 gen 202459,5760,5959,3760,1959,8184.216
19 gen 202459,7059,8959,2259,5659,1829.720
18 gen 202459,7060,0359,2259,7459,3628.272
17 gen 202460,0460,5659,6959,7059,3212.278
16 gen 202461,3161,3160,0560,0559,6780.642
15 gen 202461,2061,3260,5061,3260,934.774
12 gen 202460,5061,1760,1961,1060,7112.510
11 gen 202460,2160,6960,1360,1559,774.879
10 gen 202461,4061,4059,9960,1359,7539.290
09 gen 202462,6362,6360,7760,9660,5721.395
08 gen 202463,2063,2060,3861,4061,0160.482
05 gen 202462,5663,2762,1762,3962,0030.693
04 gen 202463,7364,4262,5062,5062,108.155
03 gen 202463,2463,6362,5863,5363,1342.519
02 gen 202460,8363,1860,8362,9062,5076.208
28 dic 202361,5161,7360,8160,8160,4318.501
27 dic 202361,6361,9261,1461,2160,8248.448
26 dic 202361,8662,2961,6261,6261,2315.897
22 dic 202361,8462,5461,8461,8661,473.262
21 dic 202362,3462,3461,5961,8461,4512.234
20 dic 202362,7763,2062,3462,3461,955.315
19 dic 202363,2063,2062,0262,5262,1220.839
18 dic 202362,9763,6662,3062,8862,4856.139
15 dic 202362,8363,2361,9161,9361,5415.845
14 dic 202360,9062,6060,9062,2461,8574.258
13 dic 202361,5461,5460,4260,6160,2373.955
12 dic 202361,4861,6060,5860,7060,3239.590
11 dic 202361,3461,8860,9561,4861,0914.007
08 dic 202361,6461,6460,8361,3360,9418.285
07 dic 202360,4861,8660,2960,3059,9229.772
06 dic 202362,1562,1760,3561,4561,0644.280
05 dic 202363,2363,4561,9861,9861,5975.152
04 dic 202362,7263,7162,5663,2362,836.077
01 dic 202363,1563,8962,5062,7362,3370.293
30 nov 202362,7364,2862,7363,1562,7540.057
29 nov 202364,4864,4862,2662,4562,0571.629
28 nov 202363,4864,0063,2163,2162,8126.578
27 nov 202363,8064,0063,2064,0063,6028.839
24 nov 202363,6864,4763,4564,4063,995.678
23 nov 202363,0463,8663,0463,6863,283.881
22 nov 202363,0264,1862,6064,1863,7742.156
21 nov 202363,4164,1362,9964,0063,6028.861
20 nov 202364,5264,7863,5063,5063,1056.616
17 nov 202362,1464,5062,1464,3263,9183.625
16 nov 202364,7064,7061,7662,1361,74195.043
14 nov 202364,0065,9963,1864,7064,297.823
13 nov 202364,0064,6863,3664,1063,6926.880
13 nov 20230.411228 Dividendo
10 nov 202363,5664,1963,2163,5562,742.824
09 nov 202363,8863,8863,1663,5662,751.454
08 nov 202363,2963,8763,1363,2662,4514.891
07 nov 202364,4064,4062,8263,3062,4920.467
06 nov 202366,6466,7864,6664,6663,8410.647
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...