Exxon Mobil Corporation (BVMF:EXXO34)
Brazil · Delayed Price · Currency is BRL 76.53
+0.38 (0.50%)
Last updated: Aug 28, 2025, 3:24 PM GMT-3
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 76.19 | 78.15 | 76.19 | 77.76 | - | 0.01% | 9,933 |
| Jul 8, 2025 | 76.47 | 77.93 | 75.40 | 77.75 | - | 2.69% | 15,890 |
| Jul 7, 2025 | 77.00 | 77.00 | 75.60 | 75.71 | - | -2.51% | 13,139 |
| Jul 4, 2025 | 76.05 | 77.66 | 75.36 | 77.66 | - | 2.13% | 8,948 |
| Jul 3, 2025 | 75.01 | 76.31 | 74.99 | 76.04 | - | 1.39% | 13,916 |
| Jul 2, 2025 | 75.10 | 75.42 | 74.37 | 75.00 | - | 0.71% | 16,957 |
| Jul 1, 2025 | 73.11 | 74.84 | 73.00 | 74.47 | - | 1.86% | 21,561 |
| Jun 30, 2025 | 75.38 | 75.38 | 73.11 | 73.11 | - | -2.04% | 10,787 |
| Jun 27, 2025 | 75.75 | 75.75 | 74.24 | 74.63 | - | -0.94% | 3,716 |
| Jun 26, 2025 | 75.00 | 76.00 | 74.99 | 75.34 | - | 0.08% | 22,785 |
| Jun 25, 2025 | 75.43 | 75.93 | 74.87 | 75.28 | - | 0.88% | 17,693 |
| Jun 24, 2025 | 76.00 | 76.18 | 74.48 | 74.62 | - | -2.94% | 43,122 |
| Jun 23, 2025 | 80.40 | 80.68 | 76.50 | 76.88 | - | -3.42% | 63,302 |
| Jun 20, 2025 | 78.29 | 79.60 | 77.57 | 79.60 | - | 2.09% | 33,869 |