Exxon Mobil Corp BDR (EXXO34)

EXXO34
🏛️ Brasil →
74.63
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 77.37 77.37 77.37 77.37 0.0K
10:15 77.46 77.46 77.46 77.46 0.1K
10:20 77.49 77.49 77.49 77.49 0.0K
10:25 77.63 77.63 77.63 77.63 0.0K
10:30 77.63 77.73 77.63 77.73 0.0K
10:35 78.07 78.07 78.06 78.06 0.0K
10:40 78.17 78.17 78.17 78.17 0.0K
10:45 78.37 78.44 78.37 78.44 0.7K
10:50 78.51 78.62 78.34 78.62 0.3K
10:55 78.69 78.70 78.69 78.70 0.1K
11:00 78.78 78.78 78.78 78.78 0.0K
11:05 78.78 78.78 78.78 78.78 0.0K
11:10 78.91 78.91 78.81 78.81 0.1K
11:15 78.93 79.05 78.93 79.05 5.7K
11:20 79.06 79.14 79.06 79.14 0.7K
11:25 78.86 78.86 78.86 78.86 0.3K
11:30 78.86 78.86 78.85 78.85 0.1K
11:35 79.01 79.01 79.01 79.01 0.1K
11:55 78.52 78.52 78.52 78.52 0.0K
12:15 78.59 78.59 78.59 78.59 0.0K
12:25 78.70 78.70 78.70 78.70 0.0K
12:35 78.70 78.70 78.70 78.70 0.0K
12:40 78.64 78.70 78.64 78.70 0.1K
12:45 78.84 78.84 78.84 78.84 0.1K
12:55 78.83 78.83 78.74 78.74 0.0K
13:00 78.93 78.93 78.93 78.93 0.0K
13:10 79.02 79.04 79.02 79.04 0.8K
13:15 78.97 78.97 78.89 78.89 0.0K
13:20 78.93 79.01 78.93 79.01 0.0K
13:30 78.91 78.91 78.91 78.91 0.0K
13:35 78.91 78.93 78.91 78.93 0.0K
13:40 78.96 78.96 78.96 78.96 0.0K
14:05 78.93 78.93 78.93 78.93 0.0K
14:15 78.70 78.70 78.70 78.70 0.0K
14:20 78.64 78.64 78.64 78.64 0.0K
14:30 78.53 78.53 78.53 78.53 0.0K
14:35 78.49 78.49 78.49 78.49 0.0K
14:40 78.64 78.64 78.64 78.64 0.0K
15:00 78.61 78.61 78.52 78.52 0.1K
15:05 78.49 78.49 78.45 78.45 6.2K
15:15 78.55 78.55 78.55 78.55 0.0K
15:25 78.64 78.64 78.64 78.64 0.0K
15:30 78.64 78.64 78.55 78.55 0.3K
15:35 78.67 78.67 78.67 78.67 0.1K
15:55 78.54 78.54 78.40 78.40 0.1K
16:20 78.32 78.32 78.32 78.32 0.0K
16:30 78.32 78.32 78.19 78.19 0.1K
16:40 78.37 78.40 78.37 78.40 0.2K
16:45 78.39 78.39 78.39 78.39 0.0K
16:50 78.33 78.33 78.33 78.33 0.1K
16:55 78.19 78.19 78.19 78.19 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 78.06 78.06 74.45 74.63 0.0M
2025-09-29 78.04 78.04 75.55 75.56 0.0M
2025-09-26 77.37 79.14 77.37 78.19 0.0M
2025-09-25 76.45 77.61 76.24 77.49 0.0M
2025-09-24 75.01 76.86 75.01 76.44 0.0M
2025-09-23 75.22 76.14 74.76 75.30 0.0M
2025-09-22 75.54 75.54 74.48 74.91 0.0M
2025-09-19 76.49 76.49 75.09 75.09 0.0M
2025-09-18 76.39 76.39 75.15 75.86 0.1M
2025-09-17 75.98 76.39 75.73 76.39 0.0M
2025-09-16 74.76 76.29 74.71 76.14 0.1M
2025-09-15 74.95 74.98 74.06 74.35 0.0M
2025-09-12 75.93 75.98 74.74 74.94 0.0M
2025-09-11 75.93 75.93 74.88 75.48 0.0M
2025-09-10 75.77 75.93 74.99 75.81 0.0M
2025-09-09 74.70 76.11 74.70 75.01 0.0M
2025-09-08 74.33 74.53 73.56 74.05 0.0M
2025-09-05 76.49 76.49 73.63 73.85 0.0M
2025-09-04 75.81 77.09 75.81 76.26 0.0M
2025-09-03 77.00 77.79 75.83 76.09 0.0M
2025-09-02 78.20 78.46 77.65 78.35 0.1M
2025-09-01 77.30 78.22 77.12 77.59 0.0M
2025-08-29 76.77 77.71 76.77 76.97 0.0M
2025-08-28 76.15 76.66 76.01 76.53 0.0M
2025-08-27 74.25 76.72 74.25 76.15 0.0M
2025-08-26 75.31 75.71 74.84 75.58 0.0M
2025-08-25 75.62 75.62 75.04 75.31 0.0M
2025-08-22 75.37 75.50 74.59 75.50 0.0M
2025-08-21 74.31 75.03 73.82 74.48 0.0M
2025-08-20 73.48 74.70 73.48 74.31 0.0M
2025-08-19 72.97 73.71 72.62 73.61 0.0M
2025-08-18 72.33 72.79 71.52 72.24 0.0M
2025-08-15 72.39 72.54 71.38 71.61 0.0M
2025-08-14 70.00 72.75 70.00 72.39 0.0M
2025-08-13 71.01 72.02 70.93 71.75 0.0M
2025-08-12 71.35 72.19 71.00 71.00 0.0M
2025-08-11 72.90 72.90 71.33 71.51 0.0M
2025-08-08 71.04 72.36 71.04 72.19 0.0M
2025-08-07 72.98 73.20 71.19 71.19 0.0M
2025-08-06 73.60 74.42 72.64 72.85 0.0M
2025-08-05 74.80 74.80 72.97 73.55 0.0M
2025-08-04 75.56 75.56 73.65 73.66 0.0M
2025-08-01 78.84 78.84 75.58 75.82 0.1M
2025-07-31 78.00 78.87 77.47 78.00 0.0M
2025-07-30 78.45 78.99 77.60 77.78 0.0M
2025-07-29 78.42 78.62 77.93 78.33 0.0M
2025-07-28 78.02 78.44 77.41 78.44 0.0M
2025-07-25 76.98 77.83 76.01 77.83 0.0M
2025-07-24 75.81 76.69 75.56 76.21 0.0M
2025-07-23 76.09 76.34 75.61 75.69 0.0M
2025-07-22 75.90 76.29 74.96 75.48 0.0M
2025-07-21 75.92 75.92 74.84 75.56 0.0M
2025-07-18 76.40 77.90 74.98 75.16 0.0M
2025-07-17 77.96 78.38 77.25 77.25 0.1M
2025-07-16 79.28 79.28 77.83 77.96 0.0M
2025-07-15 79.19 79.19 78.32 78.65 0.0M
2025-07-14 79.86 80.03 78.81 79.35 0.0M
2025-07-11 80.00 80.50 79.51 79.86 0.0M
2025-07-10 79.04 79.90 78.20 79.43 0.0M
2025-07-09 76.19 78.15 76.19 77.76 0.0M
2025-07-08 76.47 77.93 75.40 77.75 0.0M
2025-07-07 77.00 77.00 75.60 75.71 0.0M
2025-07-04 76.05 77.66 75.36 77.66 0.0M
2025-07-03 75.01 76.31 74.99 76.04 0.0M
2025-07-02 75.10 75.42 74.37 75.00 0.0M
2025-07-01 73.11 74.84 73.00 74.47 0.0M
2025-06-30 75.38 75.38 73.11 73.11 0.0M
2025-06-27 75.75 75.75 74.24 74.63 0.0M
2025-06-26 75.00 76.00 74.99 75.34 0.0M
2025-06-25 75.43 75.93 74.87 75.28 0.0M
2025-06-24 76.00 76.18 74.48 74.62 0.0M
2025-06-23 80.40 80.68 76.50 76.88 0.1M
2025-06-20 78.29 79.60 77.57 79.60 0.0M
2025-06-18 78.90 78.92 77.67 77.97 0.0M
2025-06-17 78.00 79.02 77.15 78.11 0.0M
2025-06-16 77.71 77.91 76.60 76.77 0.0M
2025-06-13 79.11 79.26 76.84 77.21 0.0M
2025-06-12 75.90 76.43 74.96 75.80 0.0M
2025-06-11 75.00 75.62 73.80 75.20 0.0M
2025-06-10 73.15 74.99 73.15 74.39 0.0M
2025-06-09 72.60 73.78 72.60 73.20 0.0M
2025-06-06 71.92 73.25 71.33 72.64 0.0M
2025-06-05 72.77 72.77 71.18 71.24 0.0M
2025-06-04 72.88 73.72 72.03 72.04 0.0M
2025-06-03 73.70 73.88 72.68 72.88 0.0M
2025-06-02 73.55 73.76 72.86 72.96 0.0M
2025-05-30 72.67 73.17 72.35 72.87 0.0M
2025-05-29 72.36 72.75 71.95 72.67 0.0M
2025-05-28 74.00 74.37 72.37 72.37 0.0M
2025-05-27 73.40 73.48 72.64 72.64 0.0M
2025-05-26 71.89 74.00 71.87 74.00 0.0M
2025-05-23 73.51 73.53 71.90 71.90 0.0M
2025-05-22 72.80 73.24 71.86 72.78 0.0M
2025-05-21 74.57 74.57 73.24 73.24 0.0M
2025-05-20 75.40 75.45 74.28 74.57 0.0M
2025-05-19 77.25 77.25 74.90 75.45 0.0M
2025-05-16 77.44 77.72 76.42 76.48 0.0M
2025-05-15 75.50 77.13 74.60 76.78 0.0M
2025-05-14 77.01 77.01 75.47 76.26 0.1M
2025-05-13 77.88 80.99 76.19 77.01 0.0M
2025-05-12 76.72 77.70 76.56 76.89 0.0M
2025-05-09 74.66 75.49 74.65 75.13 0.0M
2025-05-08 74.48 75.50 74.29 74.65 0.0M
2025-05-07 74.54 75.06 73.98 74.44 0.0M
2025-05-06 75.15 75.56 73.98 74.62 0.0M
2025-05-05 73.65 74.14 72.81 73.30 0.0M
2025-05-02 74.61 75.94 73.87 75.84 0.1M
2025-04-30 75.92 76.08 73.57 74.61 0.1M
2025-04-29 76.25 76.71 75.99 76.20 0.0M
2025-04-28 77.64 77.64 76.30 76.38 0.0M
2025-04-25 76.87 77.33 76.28 77.33 0.0M
2025-04-24 77.06 77.08 75.88 76.87 0.0M
2025-04-23 77.70 77.70 75.85 76.29 0.0M
2025-04-22 77.61 77.93 76.20 77.22 0.0M
2025-04-17 76.89 78.92 76.57 77.62 0.0M
2025-04-16 76.99 77.35 75.94 76.00 0.0M
2025-04-15 75.36 77.10 75.33 75.85 0.0M
2025-04-14 77.14 77.14 75.24 75.36 0.0M
2025-04-11 73.40 76.06 72.80 75.47 0.0M
2025-04-10 77.05 77.05 72.50 72.80 0.0M
2025-04-09 74.88 77.95 74.10 77.09 0.0M
2025-04-08 77.50 77.76 73.99 73.99 0.0M
2025-04-07 75.19 76.87 72.60 76.15 0.0M
2025-04-04 79.68 79.68 75.66 75.85 0.0M
2025-04-03 82.00 82.00 78.73 78.73 0.0M
2025-04-02 83.80 84.49 83.56 84.33 0.0M
2025-04-01 84.85 85.52 83.75 84.29 0.0M
2025-03-31 84.69 85.89 84.37 85.32 0.0M
2025-03-28 85.17 85.17 84.30 84.69 0.0M
2025-03-27 84.11 85.19 84.06 84.88 0.0M
2025-03-26 83.01 85.09 83.01 84.47 0.0M
2025-03-25 83.83 83.87 82.28 83.08 0.0M
2025-03-24 82.08 83.86 82.06 83.21 0.0M
2025-03-21 82.17 82.82 81.61 82.08 0.0M
2025-03-20 81.05 82.19 80.97 82.18 0.0M
2025-03-19 80.77 81.72 80.45 81.44 0.0M
2025-03-18 81.53 81.53 79.54 80.77 0.0M
2025-03-17 80.20 81.27 79.86 80.72 0.0M
2025-03-14 79.03 80.28 77.94 79.87 0.0M
2025-03-13 79.90 80.64 77.85 78.31 0.0M
2025-03-12 79.34 80.14 78.76 79.16 0.0M
2025-03-11 81.98 81.98 79.10 79.33 0.0M
2025-03-10 79.43 81.97 78.85 81.68 0.0M
2025-03-07 78.07 79.54 77.78 78.85 0.0M
2025-03-06 75.69 77.62 75.01 77.20 0.0M
2025-03-05 80.13 80.13 75.15 75.50 0.0M
2025-02-28 78.82 81.76 78.82 81.64 0.0M
2025-02-27 79.30 80.97 79.30 80.44 0.0M
2025-02-26 79.11 79.68 78.18 79.34 0.0M
2025-02-25 80.14 80.75 78.50 79.11 0.0M
2025-02-24 79.11 80.20 78.86 80.14 0.0M
2025-02-21 80.00 80.00 78.63 79.15 0.0M
2025-02-20 78.68 80.04 78.42 79.87 0.0M
2025-02-19 78.49 79.63 78.48 78.68 0.0M
2025-02-18 77.00 79.00 76.99 77.95 0.1M
2025-02-17 78.78 78.79 76.56 77.00 0.0M
2025-02-14 78.71 78.85 76.92 76.95 0.1M
2025-02-13 77.90 78.06 77.00 77.80 0.0M
2025-02-12 80.17 80.17 77.02 77.96 0.0M
2025-02-11 80.83 82.11 79.26 79.89 0.0M
2025-02-10 78.35 80.55 78.34 79.52 0.0M
2025-02-07 77.76 78.91 77.37 78.34 0.0M
2025-02-06 79.59 79.61 77.22 77.67 0.0M
2025-02-05 78.49 79.43 78.24 79.43 0.0M
2025-02-04 77.03 78.91 76.45 78.49 0.0M
2025-02-03 77.60 78.88 77.31 78.22 0.1M
2025-01-31 80.91 80.91 77.40 77.79 0.0M
2025-01-30 79.55 80.91 79.55 80.14 0.0M
2025-01-29 79.00 79.74 78.59 79.70 0.0M
2025-01-28 81.87 81.87 79.10 79.20 0.0M
2025-01-27 80.42 81.72 80.29 81.06 0.0M
2025-01-24 82.60 82.60 79.82 80.42 0.0M
2025-01-23 82.06 82.42 80.90 81.19 0.0M
2025-01-22 85.19 85.19 81.24 81.24 0.0M
2025-01-21 84.76 84.99 83.60 84.34 0.0M
2025-01-20 85.51 87.80 84.80 84.90 0.0M
2025-01-17 83.93 85.45 83.91 85.22 0.0M
2025-01-16 84.22 84.31 83.27 83.93 0.0M
2025-01-15 82.57 83.95 82.48 83.62 0.0M
2025-01-14 82.94 82.94 81.49 82.57 0.0M
2025-01-13 81.76 83.57 81.57 82.94 0.0M
2025-01-10 81.06 83.59 80.67 81.76 0.0M
2025-01-09 81.20 81.85 79.09 79.09 0.0M
2025-01-08 83.73 83.73 81.00 81.10 0.0M
2025-01-07 83.16 83.54 81.90 83.03 0.0M
2025-01-06 82.99 84.27 81.46 82.38 0.0M
2025-01-03 83.22 83.79 82.20 82.51 0.0M
2025-01-02 82.00 84.48 81.99 82.54 0.0M