Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,728.16 -2,870.85 (-4.31%) CMC Crypto 200
1,360.26 -22.31 (-1.61%)
Exxon Mobil Corporation (EXXO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 77.96 | 78.04 | 76.96 | 78.04 | 78.04 | 19,967 |
| 23 Apr 2024 | 77.76 | 78.23 | 77.08 | 77.44 | 77.44 | 25,583 |
| 22 Apr 2024 | 77.80 | 78.55 | 77.24 | 78.19 | 78.19 | 9,191 |
| 19 Apr 2024 | 78.08 | 78.83 | 77.66 | 77.70 | 77.70 | 9,405 |
| 18 Apr 2024 | 77.51 | 78.29 | 77.01 | 77.01 | 77.01 | 4,233 |
| 17 Apr 2024 | 77.30 | 78.17 | 76.89 | 77.68 | 77.68 | 4,024 |
| 16 Apr 2024 | 77.32 | 78.83 | 77.32 | 78.15 | 78.15 | 3,257 |
| 15 Apr 2024 | 79.00 | 79.00 | 77.21 | 77.21 | 77.21 | 10,114 |
| 12 Apr 2024 | 78.69 | 79.45 | 76.55 | 76.55 | 76.55 | 97,439 |
| 11 Apr 2024 | 77.77 | 77.91 | 76.41 | 77.40 | 77.40 | 8,801 |
| 10 Apr 2024 | 75.71 | 77.77 | 75.71 | 77.77 | 77.77 | 9,072 |
| 09 Apr 2024 | 75.79 | 76.05 | 75.39 | 75.71 | 75.71 | 6,669 |
| 08 Apr 2024 | 76.80 | 76.88 | 75.66 | 76.26 | 76.26 | 6,152 |
| 05 Apr 2024 | 75.67 | 77.36 | 75.53 | 77.08 | 77.08 | 16,798 |
| 04 Apr 2024 | 75.20 | 75.67 | 74.51 | 75.67 | 75.67 | 9,263 |
| 03 Apr 2024 | 75.98 | 75.99 | 75.01 | 75.07 | 75.07 | 21,167 |
| 02 Apr 2024 | 74.12 | 75.34 | 74.12 | 75.22 | 75.22 | 18,889 |
| 01 Apr 2024 | 73.16 | 74.21 | 72.60 | 74.00 | 74.00 | 62,408 |
| 28 Mar 2024 | 72.00 | 72.96 | 71.66 | 72.96 | 72.96 | 8,570 |
| 27 Mar 2024 | 70.93 | 72.00 | 70.78 | 72.00 | 72.00 | 5,389 |
| 26 Mar 2024 | 71.59 | 71.60 | 70.77 | 70.92 | 70.92 | 3,404 |
| 25 Mar 2024 | 70.08 | 71.99 | 70.08 | 71.40 | 71.40 | 10,121 |
| 22 Mar 2024 | 70.67 | 71.14 | 70.32 | 71.14 | 71.14 | 1,722 |
| 21 Mar 2024 | 70.37 | 70.97 | 69.93 | 70.59 | 70.59 | 25,288 |
| 20 Mar 2024 | 71.18 | 71.18 | 70.12 | 70.40 | 70.40 | 7,880 |
| 19 Mar 2024 | 70.84 | 71.48 | 70.49 | 71.03 | 71.03 | 37,526 |
| 18 Mar 2024 | 69.70 | 70.81 | 69.39 | 70.61 | 70.61 | 31,656 |
| 15 Mar 2024 | 69.65 | 70.06 | 69.31 | 69.56 | 69.56 | 98,476 |
| 14 Mar 2024 | 68.31 | 69.40 | 68.12 | 69.39 | 69.39 | 12,109 |
| 13 Mar 2024 | 67.82 | 68.50 | 67.82 | 68.31 | 68.31 | 19,266 |
| 12 Mar 2024 | 67.99 | 68.03 | 67.19 | 67.61 | 67.61 | 61,440 |
| 11 Mar 2024 | 67.37 | 67.83 | 66.59 | 67.65 | 67.65 | 9,861 |
| 08 Mar 2024 | 66.64 | 67.37 | 66.50 | 67.37 | 67.37 | 8,177 |
| 07 Mar 2024 | 65.89 | 66.64 | 65.67 | 66.26 | 66.26 | 1,818 |
| 06 Mar 2024 | 65.21 | 66.39 | 65.21 | 65.89 | 65.89 | 3,716 |
| 05 Mar 2024 | 64.56 | 65.77 | 64.27 | 65.19 | 65.19 | 17,863 |
| 04 Mar 2024 | 65.61 | 65.70 | 64.41 | 64.53 | 64.53 | 2,606 |
| 01 Mar 2024 | 65.19 | 66.04 | 65.14 | 65.61 | 65.61 | 10,684 |
| 29 Feb 2024 | 65.40 | 65.45 | 64.73 | 65.05 | 65.05 | 9,345 |
| 28 Feb 2024 | 64.24 | 65.34 | 64.24 | 64.98 | 64.98 | 12,001 |
| 27 Feb 2024 | 64.97 | 65.25 | 64.15 | 64.24 | 64.24 | 7,448 |
| 26 Feb 2024 | 64.85 | 65.24 | 64.19 | 65.23 | 65.23 | 6,911 |
| 23 Feb 2024 | 64.75 | 64.89 | 64.15 | 64.86 | 64.86 | 16,380 |
| 22 Feb 2024 | 64.97 | 65.12 | 64.07 | 64.86 | 64.86 | 72,833 |
| 21 Feb 2024 | 63.25 | 64.71 | 63.24 | 64.15 | 64.15 | 25,172 |
| 20 Feb 2024 | 64.40 | 64.40 | 63.12 | 63.25 | 63.25 | 61,438 |
| 19 Feb 2024 | 64.87 | 64.99 | 63.80 | 63.80 | 63.80 | 11,722 |
| 16 Feb 2024 | 64.34 | 65.00 | 64.32 | 64.53 | 64.53 | 8,079 |
| 15 Feb 2024 | 62.53 | 64.50 | 62.50 | 64.34 | 64.34 | 17,080 |
| 14 Feb 2024 | 62.88 | 62.93 | 62.36 | 62.53 | 62.53 | 17,188 |
| 09 Feb 2024 | 63.78 | 65.29 | 63.05 | 63.15 | 63.15 | 19,834 |
| 09 Feb 2024 | 0.411228 Dividend | |||||
| 08 Feb 2024 | 63.70 | 65.13 | 63.54 | 65.00 | 64.59 | 32,137 |
| 07 Feb 2024 | 63.26 | 63.74 | 62.79 | 63.49 | 63.09 | 63,516 |
| 06 Feb 2024 | 62.93 | 63.80 | 62.93 | 63.18 | 62.78 | 13,894 |
| 05 Feb 2024 | 63.40 | 63.80 | 62.92 | 63.25 | 62.85 | 11,897 |
| 02 Feb 2024 | 62.50 | 64.25 | 62.22 | 63.65 | 63.25 | 13,279 |
| 01 Feb 2024 | 63.68 | 64.20 | 62.51 | 62.58 | 62.18 | 16,155 |
| 31 Jan 2024 | 64.79 | 64.79 | 63.67 | 63.86 | 63.46 | 28,457 |
| 30 Jan 2024 | 63.68 | 64.80 | 63.18 | 64.71 | 64.30 | 13,504 |
| 29 Jan 2024 | 63.28 | 63.69 | 62.70 | 63.57 | 63.17 | 11,198 |
| 26 Jan 2024 | 62.67 | 63.09 | 62.12 | 63.09 | 62.69 | 22,170 |
| 25 Jan 2024 | 61.41 | 62.73 | 61.27 | 62.60 | 62.20 | 26,695 |
| 24 Jan 2024 | 60.46 | 61.31 | 60.19 | 61.23 | 60.84 | 24,372 |
| 23 Jan 2024 | 60.19 | 61.35 | 59.98 | 60.50 | 60.12 | 43,107 |
| 22 Jan 2024 | 59.57 | 60.59 | 59.37 | 60.19 | 59.81 | 84,216 |
| 19 Jan 2024 | 59.70 | 59.89 | 59.22 | 59.56 | 59.18 | 29,720 |
| 18 Jan 2024 | 59.70 | 60.03 | 59.22 | 59.74 | 59.36 | 28,272 |
| 17 Jan 2024 | 60.04 | 60.56 | 59.69 | 59.70 | 59.32 | 12,278 |
| 16 Jan 2024 | 61.31 | 61.31 | 60.05 | 60.05 | 59.67 | 80,642 |
| 15 Jan 2024 | 61.20 | 61.32 | 60.50 | 61.32 | 60.93 | 4,774 |
| 12 Jan 2024 | 60.50 | 61.17 | 60.19 | 61.10 | 60.71 | 12,510 |
| 11 Jan 2024 | 60.21 | 60.69 | 60.13 | 60.15 | 59.77 | 4,879 |
| 10 Jan 2024 | 61.40 | 61.40 | 59.99 | 60.13 | 59.75 | 39,290 |
| 09 Jan 2024 | 62.63 | 62.63 | 60.77 | 60.96 | 60.57 | 21,395 |
| 08 Jan 2024 | 63.20 | 63.20 | 60.38 | 61.40 | 61.01 | 60,482 |
| 05 Jan 2024 | 62.56 | 63.27 | 62.17 | 62.39 | 62.00 | 30,693 |
| 04 Jan 2024 | 63.73 | 64.42 | 62.50 | 62.50 | 62.10 | 8,155 |
| 03 Jan 2024 | 63.24 | 63.63 | 62.58 | 63.53 | 63.13 | 42,519 |
| 02 Jan 2024 | 60.83 | 63.18 | 60.83 | 62.90 | 62.50 | 76,208 |
| 28 Dec 2023 | 61.51 | 61.73 | 60.81 | 60.81 | 60.43 | 18,501 |
| 27 Dec 2023 | 61.63 | 61.92 | 61.14 | 61.21 | 60.82 | 48,448 |
| 26 Dec 2023 | 61.86 | 62.29 | 61.62 | 61.62 | 61.23 | 15,897 |
| 22 Dec 2023 | 61.84 | 62.54 | 61.84 | 61.86 | 61.47 | 3,262 |
| 21 Dec 2023 | 62.34 | 62.34 | 61.59 | 61.84 | 61.45 | 12,234 |
| 20 Dec 2023 | 62.77 | 63.20 | 62.34 | 62.34 | 61.95 | 5,315 |
| 19 Dec 2023 | 63.20 | 63.20 | 62.02 | 62.52 | 62.12 | 20,839 |
| 18 Dec 2023 | 62.97 | 63.66 | 62.30 | 62.88 | 62.48 | 56,139 |
| 15 Dec 2023 | 62.83 | 63.23 | 61.91 | 61.93 | 61.54 | 15,845 |
| 14 Dec 2023 | 60.90 | 62.60 | 60.90 | 62.24 | 61.85 | 74,258 |
| 13 Dec 2023 | 61.54 | 61.54 | 60.42 | 60.61 | 60.23 | 73,955 |
| 12 Dec 2023 | 61.48 | 61.60 | 60.58 | 60.70 | 60.32 | 39,590 |
| 11 Dec 2023 | 61.34 | 61.88 | 60.95 | 61.48 | 61.09 | 14,007 |
| 08 Dec 2023 | 61.64 | 61.64 | 60.83 | 61.33 | 60.94 | 18,285 |
| 07 Dec 2023 | 60.48 | 61.86 | 60.29 | 60.30 | 59.92 | 29,772 |
| 06 Dec 2023 | 62.15 | 62.17 | 60.35 | 61.45 | 61.06 | 44,280 |
| 05 Dec 2023 | 63.23 | 63.45 | 61.98 | 61.98 | 61.59 | 75,152 |
| 04 Dec 2023 | 62.72 | 63.71 | 62.56 | 63.23 | 62.83 | 6,077 |
| 01 Dec 2023 | 63.15 | 63.89 | 62.50 | 62.73 | 62.33 | 70,293 |
| 30 Nov 2023 | 62.73 | 64.28 | 62.73 | 63.15 | 62.75 | 40,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.