Exxon Mobil Corporation (BVMF:EXXO34)
Brazil · Delayed Price · Currency is BRL 76.21
+0.47 (0.62%)
At close: Oct 10, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 76.50 | 76.86 | 75.41 | 76.21 | 76.21 | 0.62% | 24,154 |
| Oct 9, 2025 | 76.13 | 77.19 | 75.73 | 75.74 | 75.74 | -0.51% | 9,942 |
| Oct 8, 2025 | 76.45 | 76.84 | 75.62 | 76.13 | 76.13 | 0.07% | 10,159 |
| Oct 7, 2025 | 76.30 | 76.30 | 74.60 | 76.08 | 76.08 | 0.61% | 19,686 |
| Oct 6, 2025 | 75.56 | 76.34 | 75.27 | 75.62 | 75.62 | 0.48% | 12,161 |
| Oct 3, 2025 | 74.99 | 75.90 | 74.62 | 75.26 | 75.26 | 1.50% | 20,991 |
| Oct 2, 2025 | 75.00 | 75.31 | 74.15 | 74.15 | 74.15 | -0.82% | 19,974 |
| Oct 1, 2025 | 75.67 | 75.67 | 74.15 | 74.76 | 74.76 | 0.17% | 10,111 |
| Sep 30, 2025 | 78.06 | 78.06 | 74.45 | 74.63 | 74.63 | -1.23% | 17,014 |
| Sep 29, 2025 | 78.04 | 78.04 | 75.55 | 75.56 | 75.56 | -3.36% | 30,264 |
| Sep 26, 2025 | 77.37 | 79.14 | 77.37 | 78.19 | 78.19 | 1.06% | 16,674 |
| Sep 25, 2025 | 76.45 | 77.61 | 76.24 | 77.37 | 77.37 | 1.47% | 8,769 |
| Sep 24, 2025 | 75.01 | 76.86 | 75.01 | 76.25 | 76.25 | 1.45% | 13,773 |
| Sep 23, 2025 | 75.22 | 76.14 | 74.76 | 75.16 | 75.16 | 0.93% | 13,892 |
| Sep 22, 2025 | 75.54 | 75.54 | 74.47 | 74.47 | 74.47 | -0.83% | 20,356 |
| Sep 19, 2025 | 76.49 | 76.49 | 75.09 | 75.09 | 75.09 | -1.02% | 18,249 |
| Sep 18, 2025 | 76.39 | 76.39 | 75.15 | 75.86 | 75.86 | -0.69% | 50,389 |
| Sep 17, 2025 | 75.98 | 76.39 | 75.73 | 76.39 | 76.39 | 0.33% | 19,667 |
| Sep 16, 2025 | 74.76 | 76.29 | 74.71 | 76.14 | 76.14 | 2.41% | 53,762 |
| Sep 15, 2025 | 74.95 | 74.98 | 74.06 | 74.35 | 74.35 | -0.79% | 18,081 |
| Sep 12, 2025 | 75.93 | 75.98 | 74.74 | 74.94 | 74.94 | -0.72% | 13,391 |
| Sep 11, 2025 | 75.93 | 75.93 | 74.88 | 75.48 | 75.48 | -0.44% | 6,474 |
| Sep 10, 2025 | 75.77 | 75.93 | 74.99 | 75.81 | 75.81 | 1.07% | 2,589 |
| Sep 9, 2025 | 74.70 | 76.11 | 74.70 | 75.01 | 75.01 | 1.30% | 8,695 |
| Sep 8, 2025 | 74.33 | 74.53 | 73.56 | 74.05 | 74.05 | 0.27% | 29,160 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.63 | 73.85 | 73.85 | -3.16% | 46,311 |
| Sep 4, 2025 | 75.81 | 77.09 | 75.81 | 76.26 | 76.26 | 0.22% | 10,287 |
| Sep 3, 2025 | 77.00 | 77.79 | 75.83 | 76.09 | 76.09 | -2.88% | 4,331 |
| Sep 2, 2025 | 78.20 | 78.46 | 77.65 | 78.35 | 78.35 | 0.98% | 70,285 |
| Sep 1, 2025 | 77.30 | 78.22 | 77.12 | 77.59 | 77.59 | 0.81% | 2,555 |
| Aug 29, 2025 | 76.77 | 77.71 | 76.77 | 76.97 | 76.97 | 0.57% | 10,701 |
| Aug 28, 2025 | 76.15 | 76.66 | 76.01 | 76.53 | 76.53 | 0.50% | 6,870 |
| Aug 27, 2025 | 74.25 | 76.72 | 74.25 | 76.15 | 76.15 | 0.75% | 12,239 |
| Aug 26, 2025 | 75.31 | 75.71 | 74.84 | 75.58 | 75.58 | 0.36% | 6,660 |
| Aug 25, 2025 | 75.62 | 75.62 | 75.04 | 75.31 | 75.31 | -0.25% | 8,075 |
| Aug 22, 2025 | 75.37 | 75.50 | 74.59 | 75.50 | 75.50 | 1.37% | 9,952 |
| Aug 21, 2025 | 74.31 | 75.03 | 73.82 | 74.48 | 74.48 | 0.23% | 10,876 |
| Aug 20, 2025 | 73.48 | 74.70 | 73.48 | 74.31 | 74.31 | 0.95% | 11,534 |
| Aug 19, 2025 | 72.97 | 73.71 | 72.62 | 73.61 | 73.61 | 1.90% | 12,549 |
| Aug 18, 2025 | 72.33 | 72.79 | 71.52 | 72.24 | 72.24 | 0.88% | 11,699 |
| Aug 15, 2025 | 72.39 | 72.54 | 71.38 | 71.61 | 71.61 | -1.08% | 19,936 |
| Aug 14, 2025 | 70.00 | 72.75 | 70.00 | 72.39 | 72.39 | 0.22% | 3,088 |
| Aug 13, 2025 | 71.48 | 72.50 | 71.40 | 72.23 | 71.75 | 1.06% | 11,503 |
| Aug 12, 2025 | 71.83 | 72.67 | 71.47 | 71.47 | 71.01 | -0.72% | 10,997 |
| Aug 11, 2025 | 73.39 | 73.39 | 71.81 | 71.99 | 71.52 | -0.94% | 22,890 |
| Aug 8, 2025 | 71.51 | 72.84 | 71.51 | 72.67 | 72.20 | 1.40% | 14,060 |
| Aug 7, 2025 | 73.47 | 73.69 | 71.67 | 71.67 | 71.21 | -1.62% | 10,841 |
| Aug 6, 2025 | 73.60 | 74.42 | 72.64 | 72.85 | 72.38 | -0.95% | 7,910 |
| Aug 5, 2025 | 74.80 | 74.80 | 72.97 | 73.55 | 73.07 | -0.15% | 5,330 |
| Aug 4, 2025 | 75.56 | 75.56 | 73.65 | 73.66 | 73.18 | -2.85% | 14,980 |