Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas XOM3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 20,8288 | -0,27 | -1,28% | 20,8288 | 20,8288 | 20,8288 | 0 |
| 01 Jul 2024 | 21,0988 | -0,21 | -1,00% | 21,635 | 21,9725 | 20,8788 | 62 |
| 28 Jun 2024 | 21,3113 | 0,67 | 3,26% | 21,3113 | 21,3113 | 21,3113 | 0 |
| 27 Jun 2024 | 20,6375 | 0,33 | 1,61% | 20,6375 | 20,6375 | 20,6375 | 0 |
| 26 Jun 2024 | 20,31 | -0,19 | -0,91% | 20,31 | 20,31 | 20,31 | 0 |
| 25 Jun 2024 | 20,4963 | 0,26 | 1,28% | 20,3825 | 20,7663 | 20,2025 | 967 |
| 24 Jun 2024 | 20,2375 | 0,75 | 3,83% | 19,03 | 20,2838 | 18,9163 | 1.092 |
| 21 Jun 2024 | 19,4913 | 0,18 | 0,91% | 19,24 | 21,05 | 19,1163 | 170 |
| 20 Jun 2024 | 19,315 | 1,00 | 5,47% | 19,315 | 19,315 | 19,315 | 0 |
| 19 Jun 2024 | 18,3125 | 0,00 | 0,00% | 18,3125 | 18,3125 | 18,3125 | 0 |
| 18 Jun 2024 | 18,3125 | 0,22 | 1,24% | 18,3125 | 18,3125 | 18,3125 | 0 |
| 17 Jun 2024 | 18,0888 | 0,06 | 0,32% | 18,065 | 18,1038 | 17,9213 | 1 |
| 14 Jun 2024 | 18,0313 | -0,67 | -3,57% | 18,0313 | 18,0313 | 18,0313 | 0 |
| 13 Jun 2024 | 18,6988 | -0,45 | -2,34% | 18,6988 | 18,6988 | 18,6988 | 0 |
| 12 Jun 2024 | 19,1463 | -0,57 | -2,88% | 19,845 | 19,915 | 19,0313 | 170 |
| 11 Jun 2024 | 19,7138 | -0,92 | -4,46% | 19,5725 | 21,7375 | 19,42 | 151 |
| 10 Jun 2024 | 20,6338 | 0,15 | 0,76% | 20,7575 | 20,8525 | 20,3375 | 4 |
| 07 Jun 2024 | 20,4788 | -0,14 | -0,65% | 20,4788 | 20,4788 | 20,4788 | 0 |
| 06 Jun 2024 | 20,6138 | 1,05 | 5,35% | 20,1625 | 20,8738 | 18,8725 | 164 |
| 05 Jun 2024 | 19,5675 | -0,27 | -1,34% | 19,735 | 19,9825 | 17,5925 | 626 |
| 04 Jun 2024 | 19,8338 | -3,02 | -13,20% | 19,3775 | 19,8363 | 19,1938 | 4 |
| 03 Jun 2024 | 22,85 | 1,70 | 8,04% | 22,85 | 22,85 | 22,85 | 0 |
| 31 Mai 2024 | 21,15 | 0,35 | 1,69% | 21,15 | 21,15 | 21,15 | 0 |
| 30 Mai 2024 | 20,7988 | 0,25 | 1,24% | 20,7988 | 20,7988 | 20,7988 | 0 |
| 29 Mai 2024 | 20,5438 | -0,63 | -2,99% | 20,5438 | 20,5438 | 20,5438 | 0 |
| 28 Mai 2024 | 21,1763 | 0,36 | 1,75% | 21,1763 | 21,1763 | 21,1763 | 0 |
| 24 Mai 2024 | 20,8113 | -0,63 | -2,95% | 20,8113 | 20,8113 | 20,8113 | 0 |
| 23 Mai 2024 | 21,4438 | -0,56 | -2,55% | 22,005 | 22,25 | 19,3463 | 129 |
| 22 Mai 2024 | 22,0038 | -1,80 | -7,57% | 22,0038 | 22,0038 | 22,0038 | 0 |
| 21 Mai 2024 | 23,805 | -0,36 | -1,49% | 23,5625 | 24,2013 | 23,3888 | 5.381 |
| 20 Mai 2024 | 24,1663 | 0,30 | 1,26% | 24,4625 | 26,8338 | 24,0163 | 5.514 |
| 17 Mai 2024 | 23,865 | -0,03 | -0,14% | 23,865 | 23,865 | 23,865 | 0 |
| 16 Mai 2024 | 23,8975 | 0,58 | 2,48% | 23,8975 | 23,8975 | 23,8975 | 0 |
| 15 Mai 2024 | 23,3188 | 0,55 | 2,41% | 23,095 | 25,035 | 20,9888 | 379 |
| 14 Mai 2024 | 22,77 | 0,23 | 1,04% | 23,095 | 25,83 | 19,7038 | 410 |
| 13 Mai 2024 | 22,535 | -0,66 | -2,82% | 22,535 | 22,535 | 22,535 | 0 |
| 10 Mai 2024 | 23,19 | 0,27 | 1,19% | 23,19 | 23,19 | 23,19 | 0 |
| 09 Mai 2024 | 22,9175 | 0,62 | 2,80% | 21,9625 | 23,0813 | 21,67 | 176 |
| 08 Mai 2024 | 22,2938 | -0,09 | -0,38% | 22,2275 | 25,1913 | 19,3763 | 851 |
| 07 Mai 2024 | 22,3788 | 1,07 | 5,00% | 22,3788 | 22,3788 | 22,3788 | 0 |
| 03 Mai 2024 | 21,3138 | -0,83 | -3,75% | 21,3138 | 21,3138 | 21,3138 | 0 |
| 02 Mai 2024 | 22,1438 | -0,15 | -0,68% | 22,355 | 22,6963 | 22,0438 | 225 |
| 01 Mai 2024 | 22,295 | -1,76 | -7,33% | 23,0725 | 23,4138 | 19,1663 | 140 |
| 30 Abr 2024 | 24,0588 | 0,02 | 0,09% | 24,0588 | 24,0588 | 24,0588 | 0 |
| 29 Abr 2024 | 24,0375 | 1,49 | 6,58% | 24,0375 | 24,0375 | 24,0375 | 0 |
| 26 Abr 2024 | 22,5525 | -2,23 | -8,98% | 25,2725 | 27,94 | 19,875 | 1.298 |
| 25 Abr 2024 | 24,7775 | -0,12 | -0,47% | 24,7775 | 24,7775 | 24,7775 | 0 |
| 24 Abr 2024 | 24,8938 | 0,18 | 0,73% | 24,8938 | 24,8938 | 24,8938 | 0 |
| 23 Abr 2024 | 24,7125 | -0,17 | -0,67% | 24,7125 | 24,7125 | 24,7125 | 0 |
| 22 Abr 2024 | 24,88 | 0,26 | 1,06% | 24,035 | 24,98 | 23,5913 | 115 |
| 19 Abr 2024 | 24,62 | 0,71 | 2,97% | 23,9825 | 25,1063 | 23,5513 | 92 |
| 18 Abr 2024 | 23,91 | 0,07 | 0,29% | 23,91 | 23,91 | 23,91 | 0 |
| 17 Abr 2024 | 23,84 | -0,04 | -0,16% | 23,77 | 24,18 | 23,4263 | 51 |
| 16 Abr 2024 | 23,8775 | -1,02 | -4,10% | 24,33 | 24,7225 | 23,3413 | 1.130 |
| 15 Abr 2024 | 24,8988 | -1,50 | -5,69% | 24,86 | 25,6688 | 24,7425 | 130 |
| 12 Abr 2024 | 26,40 | 1,31 | 5,24% | 25,88 | 27,0125 | 25,8413 | 1.230 |
| 11 Abr 2024 | 25,0863 | -0,60 | -2,34% | 26,1825 | 29,365 | 22,4738 | 908 |
| 10 Abr 2024 | 25,6875 | 0,43 | 1,72% | 25,53 | 26,2125 | 25,0525 | 2.675 |
| 09 Abr 2024 | 25,2525 | -0,21 | -0,83% | 25,2525 | 25,2525 | 25,2525 | 0 |
| 08 Abr 2024 | 25,4638 | 0,19 | 0,77% | 25,4638 | 25,4638 | 25,4638 | 0 |
| 05 Abr 2024 | 25,27 | 0,91 | 3,76% | 25,045 | 25,3313 | 24,9313 | 230 |
| 04 Abr 2024 | 24,355 | -0,12 | -0,51% | 24,015 | 27,4025 | 20,8813 | 600 |
