Exxon Mobil Corporation (BVMF:EXXO34)
Brazil · Delayed Price · Currency is BRL 76.39
+0.25 (0.33%)
At close: Sep 16, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 75.98 | 76.39 | 75.73 | 76.39 | - | 0.33% | 19,667 |
| Sep 16, 2025 | 74.76 | 76.29 | 74.71 | 76.14 | - | 2.41% | 53,762 |
| Sep 15, 2025 | 74.95 | 74.98 | 74.06 | 74.35 | - | -0.79% | 18,081 |
| Sep 12, 2025 | 75.93 | 75.98 | 74.74 | 74.94 | - | -0.72% | 13,391 |
| Sep 11, 2025 | 75.93 | 75.93 | 74.88 | 75.48 | - | -0.44% | 6,474 |
| Sep 10, 2025 | 75.77 | 75.93 | 74.99 | 75.81 | - | 1.07% | 2,589 |
| Sep 9, 2025 | 74.70 | 76.11 | 74.70 | 75.01 | - | 1.30% | 8,695 |
| Sep 8, 2025 | 74.33 | 74.53 | 73.56 | 74.05 | - | 0.27% | 29,160 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.63 | 73.85 | - | -3.16% | 46,311 |
| Sep 4, 2025 | 75.81 | 77.09 | 75.81 | 76.26 | - | 0.22% | 10,287 |
| Sep 3, 2025 | 77.00 | 77.79 | 75.83 | 76.09 | - | -2.88% | 4,331 |
| Sep 2, 2025 | 78.20 | 78.46 | 77.65 | 78.35 | - | 0.98% | 70,285 |
| Sep 1, 2025 | 77.30 | 78.22 | 77.12 | 77.59 | - | 0.81% | 2,555 |
| Aug 29, 2025 | 76.77 | 77.71 | 76.77 | 76.97 | - | 0.57% | 10,701 |
| Aug 28, 2025 | 76.15 | 76.66 | 76.01 | 76.53 | - | 0.50% | 6,870 |
| Aug 27, 2025 | 74.25 | 76.72 | 74.25 | 76.15 | - | 0.75% | 12,239 |
| Aug 26, 2025 | 75.31 | 75.71 | 74.84 | 75.58 | - | 0.36% | 6,660 |
| Aug 25, 2025 | 75.62 | 75.62 | 75.04 | 75.31 | - | -0.25% | 8,075 |
| Aug 22, 2025 | 75.37 | 75.50 | 74.59 | 75.50 | - | 1.37% | 9,952 |
| Aug 21, 2025 | 74.31 | 75.03 | 73.82 | 74.48 | - | 0.23% | 10,876 |
| Aug 20, 2025 | 73.48 | 74.70 | 73.48 | 74.31 | - | 0.95% | 11,534 |
| Aug 19, 2025 | 72.97 | 73.71 | 72.62 | 73.61 | - | 1.90% | 12,549 |
| Aug 18, 2025 | 72.33 | 72.79 | 71.52 | 72.24 | - | 0.88% | 11,699 |
| Aug 15, 2025 | 72.39 | 72.54 | 71.38 | 71.61 | - | -1.08% | 19,936 |
| Aug 14, 2025 | 70.00 | 72.75 | 70.00 | 72.39 | - | 0.22% | 3,088 |
| Aug 13, 2025 | 71.48 | 72.50 | 71.40 | 72.23 | - | 1.06% | 11,503 |
| Aug 12, 2025 | 71.83 | 72.67 | 71.47 | 71.47 | - | -0.72% | 10,997 |
| Aug 11, 2025 | 73.39 | 73.39 | 71.81 | 71.99 | - | -0.94% | 27,500 |
| Aug 8, 2025 | 71.51 | 72.84 | 71.51 | 72.67 | - | 1.40% | 14,060 |
| Aug 7, 2025 | 73.47 | 73.69 | 71.67 | 71.67 | - | -1.62% | 10,841 |
| Aug 6, 2025 | 73.60 | 74.42 | 72.64 | 72.85 | - | -0.95% | 7,912 |
| Aug 5, 2025 | 74.80 | 74.80 | 72.97 | 73.55 | - | -0.15% | 5,330 |
| Aug 4, 2025 | 75.56 | 75.56 | 73.65 | 73.66 | - | -2.85% | 14,980 |
| Aug 1, 2025 | 78.84 | 78.84 | 75.58 | 75.82 | - | -2.79% | 66,219 |
| Jul 31, 2025 | 78.00 | 78.87 | 77.47 | 78.00 | - | 0.28% | 19,286 |
| Jul 30, 2025 | 78.45 | 78.99 | 77.60 | 77.78 | - | -0.70% | 24,551 |
| Jul 29, 2025 | 78.42 | 78.62 | 77.93 | 78.33 | - | -0.14% | 9,077 |
| Jul 28, 2025 | 78.02 | 78.44 | 77.41 | 78.44 | - | 0.78% | 13,028 |
| Jul 25, 2025 | 76.98 | 77.83 | 76.01 | 77.83 | - | 2.13% | 15,703 |
| Jul 24, 2025 | 75.81 | 76.69 | 75.56 | 76.21 | - | 0.69% | 18,045 |
| Jul 23, 2025 | 76.09 | 76.34 | 75.61 | 75.69 | - | 0.28% | 7,421 |
| Jul 22, 2025 | 75.90 | 76.29 | 74.96 | 75.48 | - | -0.11% | 6,529 |
| Jul 21, 2025 | 75.92 | 75.92 | 74.84 | 75.56 | - | 0.53% | 44,627 |
| Jul 18, 2025 | 76.40 | 77.90 | 74.98 | 75.16 | - | -2.71% | 18,568 |
| Jul 17, 2025 | 77.96 | 78.38 | 77.25 | 77.25 | - | -0.91% | 149,064 |
| Jul 16, 2025 | 79.28 | 79.28 | 77.83 | 77.96 | - | -0.88% | 5,094 |
| Jul 15, 2025 | 79.19 | 79.19 | 78.32 | 78.65 | - | -0.88% | 5,347 |
| Jul 14, 2025 | 79.86 | 80.03 | 78.81 | 79.35 | - | -0.64% | 12,604 |
| Jul 11, 2025 | 80.00 | 80.50 | 79.51 | 79.86 | - | 0.54% | 12,564 |
| Jul 10, 2025 | 79.04 | 79.90 | 78.20 | 79.43 | - | 2.15% | 21,629 |