Exxon Mobil Corporation (BVMF:EXXO34)
Brazil · Delayed Price · Currency is BRL 78.42
+1.74 (2.27%)
At close: Dec 3, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.00 | 79.00 | 77.44 | 77.52 | - | -1.15% | 9,815 |
| Dec 3, 2025 | 77.28 | 78.42 | 76.79 | 78.42 | 78.42 | 2.27% | 17,039 |
| Dec 2, 2025 | 78.31 | 78.31 | 76.57 | 76.68 | 76.68 | -1.52% | 19,452 |
| Dec 1, 2025 | 77.87 | 78.49 | 77.47 | 77.86 | 77.86 | 1.00% | 4,709 |
| Nov 28, 2025 | 76.92 | 77.75 | 76.48 | 77.09 | 77.09 | 1.15% | 117,157 |
| Nov 27, 2025 | 77.62 | 77.62 | 76.00 | 76.21 | 76.21 | -0.94% | 1,434 |
| Nov 26, 2025 | 76.99 | 77.41 | 76.72 | 76.93 | 76.93 | -1.76% | 20,920 |
| Nov 25, 2025 | 78.62 | 78.62 | 76.94 | 78.31 | 78.31 | 0.60% | 17,212 |
| Nov 24, 2025 | 79.74 | 79.74 | 77.48 | 77.84 | 77.84 | -1.41% | 35,176 |
| Nov 21, 2025 | 79.37 | 79.37 | 78.01 | 78.95 | 78.95 | 0.47% | 48,467 |
| Nov 19, 2025 | 79.27 | 79.27 | 77.21 | 78.58 | 78.58 | -0.56% | 10,990 |
| Nov 18, 2025 | 78.97 | 79.39 | 77.52 | 79.02 | 79.02 | 1.07% | 16,162 |
| Nov 17, 2025 | 79.00 | 79.28 | 78.08 | 78.18 | 78.18 | -0.57% | 32,510 |
| Nov 14, 2025 | 79.19 | 79.19 | 77.41 | 78.63 | 78.63 | 0.29% | 38,140 |
| Nov 13, 2025 | 77.94 | 79.49 | 76.46 | 78.40 | 78.40 | 0.59% | 5,200 |
| Nov 12, 2025 | 78.69 | 79.87 | 77.22 | 77.94 | 77.47 | -0.95% | 7,673 |
| Nov 11, 2025 | 78.68 | 79.59 | 78.09 | 78.69 | 78.22 | 0.86% | 6,509 |
| Nov 10, 2025 | 78.70 | 78.70 | 76.80 | 78.02 | 77.55 | -0.09% | 75,012 |
| Nov 7, 2025 | 77.06 | 78.46 | 76.82 | 78.09 | 77.62 | 2.40% | 8,476 |
| Nov 6, 2025 | 76.24 | 76.76 | 75.54 | 76.26 | 75.80 | 0.03% | 16,398 |
| Nov 5, 2025 | 77.54 | 77.54 | 76.24 | 76.24 | 75.78 | -0.69% | 23,725 |
| Nov 4, 2025 | 77.76 | 77.76 | 75.75 | 76.77 | 76.31 | -0.29% | 23,004 |
| Nov 3, 2025 | 77.16 | 77.16 | 75.99 | 76.99 | 76.53 | -0.23% | 62,526 |
| Oct 31, 2025 | 77.94 | 77.94 | 75.81 | 77.17 | 76.71 | 0.04% | 13,593 |
| Oct 30, 2025 | 78.24 | 78.35 | 77.14 | 77.14 | 76.68 | -2.04% | 55,445 |
| Oct 29, 2025 | 76.92 | 78.75 | 76.57 | 78.75 | 78.28 | 2.38% | 63,092 |
| Oct 28, 2025 | 77.69 | 77.95 | 76.92 | 76.92 | 76.46 | -0.81% | 12,347 |
| Oct 27, 2025 | 78.27 | 78.27 | 77.17 | 77.55 | 77.08 | -0.06% | 3,755 |
| Oct 24, 2025 | 78.71 | 78.71 | 77.55 | 77.60 | 77.13 | -0.42% | 8,149 |
| Oct 23, 2025 | 78.30 | 78.77 | 77.73 | 77.93 | 77.46 | 0.26% | 21,397 |
| Oct 22, 2025 | 76.30 | 77.73 | 76.30 | 77.73 | 77.26 | 2.60% | 16,752 |
| Oct 21, 2025 | 75.98 | 76.28 | 75.69 | 75.76 | 75.30 | 0.45% | 2,014 |
| Oct 20, 2025 | 76.34 | 76.34 | 75.21 | 75.42 | 74.97 | -0.33% | 5,776 |
| Oct 17, 2025 | 75.84 | 76.58 | 75.67 | 75.67 | 75.21 | 0.67% | 99,332 |
| Oct 16, 2025 | 75.28 | 76.24 | 75.15 | 75.17 | 74.72 | -1.21% | 9,480 |
| Oct 15, 2025 | 76.92 | 77.21 | 75.63 | 76.09 | 75.63 | -0.61% | 22,876 |
| Oct 14, 2025 | 76.29 | 77.21 | 76.13 | 76.56 | 76.10 | 0.35% | 66,180 |
| Oct 13, 2025 | 75.99 | 76.75 | 75.78 | 76.29 | 75.83 | 0.10% | 4,663 |
| Oct 10, 2025 | 76.50 | 76.86 | 75.41 | 76.21 | 75.75 | 0.62% | 24,154 |
| Oct 9, 2025 | 76.13 | 77.19 | 75.73 | 75.74 | 75.28 | -0.51% | 9,942 |
| Oct 8, 2025 | 76.45 | 76.84 | 75.62 | 76.13 | 75.67 | 0.07% | 9,032 |
| Oct 7, 2025 | 76.30 | 76.30 | 74.60 | 76.08 | 75.62 | 0.61% | 19,556 |
| Oct 6, 2025 | 75.56 | 76.34 | 75.27 | 75.62 | 75.17 | 0.48% | 12,160 |
| Oct 3, 2025 | 74.99 | 75.90 | 74.62 | 75.26 | 74.81 | 1.50% | 20,991 |
| Oct 2, 2025 | 75.00 | 75.31 | 74.15 | 74.15 | 73.70 | -0.82% | 19,513 |
| Oct 1, 2025 | 75.67 | 75.67 | 74.15 | 74.76 | 74.31 | 0.17% | 10,107 |
| Sep 30, 2025 | 78.06 | 78.06 | 74.45 | 74.63 | 74.18 | -1.23% | 17,007 |
| Sep 29, 2025 | 78.04 | 78.04 | 75.55 | 75.56 | 75.11 | -3.36% | 30,124 |
| Sep 26, 2025 | 77.37 | 79.14 | 77.37 | 78.19 | 77.72 | 1.06% | 16,668 |
| Sep 25, 2025 | 76.45 | 77.61 | 76.24 | 77.37 | 76.90 | 1.47% | 8,769 |