Skip to main content
Exxon Mobil Corporation (BVMF:EXXO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
99.52
+0.84 (0.85%)
Last updated: Mar 6, 2026, 4:07 PM GMT-3

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026101.24101.30100.53100.79-2.14%4,717
Mar 5, 202698.8899.8997.8498.6898.680.75%10,841
Mar 4, 202699.9999.9996.5897.9597.95-1.92%57,197
Mar 3, 2026100.78103.3798.9499.8799.870.10%54,603
Mar 2, 2026104.40104.6299.3599.7799.771.34%206,018
Feb 27, 202696.4498.4596.1398.4598.453.12%9,833
Feb 26, 202695.8097.0894.5995.4795.47-0.34%4,328
Feb 25, 202695.8796.4794.7595.8095.80-0.07%4,745
Feb 24, 202697.7098.0295.7495.8795.87-2.08%7,047
Feb 23, 202696.0097.9895.0797.9197.912.36%9,859
Feb 20, 202698.4199.0094.9795.6595.65-2.78%12,118
Feb 19, 202699.76100.2798.3998.3998.390.14%7,868
Feb 18, 202696.9098.7796.9098.2598.250.98%4,613
Feb 13, 202697.7698.8196.7097.3097.30-0.59%4,779
Feb 12, 2026100.69100.6997.8197.8897.88-2.85%3,354
Feb 11, 202699.51100.9997.78100.75100.752.26%5,676
Feb 10, 202697.0898.6997.0898.5298.060.41%17,214
Feb 9, 202697.7098.1296.1098.1297.671.42%18,714
Feb 6, 202695.8597.6695.2196.7596.300.94%20,219
Feb 5, 202697.5197.5194.6795.8595.41-0.71%11,013
Feb 4, 202694.8996.9193.7596.5496.092.36%30,006
Feb 3, 202690.6994.9789.8494.3193.873.90%10,911
Feb 2, 202691.7092.6690.7790.7790.35-2.16%10,580
Jan 30, 202691.1193.4590.0092.7792.341.40%19,059
Jan 29, 202690.0791.9690.0791.4991.072.80%5,708
Jan 28, 202689.2789.8488.8689.0088.590.70%4,092
Jan 27, 202689.6989.6988.3888.3887.97-0.47%9,106
Jan 26, 202689.8490.6088.4588.8088.39-0.07%3,965
Jan 23, 202689.0190.0088.6888.8688.450.84%7,627
Jan 22, 202688.8288.8287.5188.1287.71-1.32%9,701
Jan 21, 202688.0089.3087.8189.3088.891.26%10,184
Jan 20, 202688.0088.8987.2988.1987.780.98%17,543
Jan 19, 202687.2889.0086.1087.3386.930.58%3,879
Jan 16, 202688.2588.2586.7986.8386.43-0.96%6,265
Jan 15, 202687.1487.6786.5087.6787.26-0.67%14,201
Jan 14, 202684.7788.9884.7788.2687.854.13%97,015
Jan 13, 202682.0285.5282.0284.7684.371.55%75,229
Jan 12, 202684.0184.0182.6083.4783.080.20%19,396
Jan 9, 202683.0383.6681.8883.3082.910.91%10,596
Jan 8, 202680.9683.3679.9882.5582.172.99%21,467
Jan 7, 202682.1983.3779.8680.1579.78-1.92%40,338
Jan 6, 202685.1985.1981.7281.7281.34-3.11%34,653
Jan 5, 202685.9986.2283.1384.3483.952.54%52,334
Jan 2, 202681.6483.0381.2282.2581.87-0.78%22,657
Dec 30, 202584.5084.5082.8882.9082.52-1.06%6,775
Dec 29, 202584.0084.3483.2483.7983.400.48%7,952
Dec 26, 202583.8183.8181.9283.3983.000.48%10,959
Dec 23, 202582.8083.0282.1682.9982.610.53%11,450
Dec 22, 202581.1082.7780.8982.5582.171.79%22,867
Dec 19, 202580.9681.1080.2181.1080.72-17,903
Dec 18, 202581.0081.2579.9681.1080.720.12%21,821
Dec 17, 202579.9781.0079.3881.0080.623.61%156,648
Dec 16, 202579.4579.6978.1878.1877.82-1.60%17,130
Dec 15, 202579.7881.0078.9479.4579.08-2.36%9,829
Dec 12, 202581.2881.3779.9581.3780.991.12%1,827
Dec 11, 202582.0982.0980.2980.4780.10-1.23%10,653
Dec 10, 202580.9981.8980.8181.4781.091.71%37,755
Dec 9, 202579.7082.1479.6480.1079.732.23%9,695
Dec 8, 202577.7979.6477.6778.3577.99-1.30%19,735
Dec 5, 202578.3580.4077.5579.3879.012.33%23,051
Dec 4, 202579.0079.0077.4477.5777.21-1.08%21,043
Dec 3, 202577.2878.4276.7978.4278.062.27%17,039
Dec 2, 202578.3178.3176.5776.6876.32-1.52%19,452
Dec 1, 202577.8778.4977.4777.8677.501.00%4,709
Nov 28, 202576.9277.7576.4877.0976.731.15%117,157
Nov 27, 202577.6277.6276.0076.2175.86-0.94%1,434
Nov 26, 202576.9977.4176.7276.9376.57-1.76%20,920
Nov 25, 202578.6278.6276.9478.3177.950.60%17,212
Nov 24, 202579.7479.7477.4877.8477.48-1.41%35,176
Nov 21, 202579.3779.3778.0178.9578.580.47%48,467
Nov 19, 202579.2779.2777.2178.5878.22-0.56%10,990
Nov 18, 202578.9779.3977.5279.0278.651.07%16,162
Nov 17, 202579.0079.2878.0878.1877.82-0.57%32,510
Nov 14, 202579.1979.1977.4178.6378.270.29%38,140
Nov 13, 202577.9479.4976.4678.4078.040.59%5,200
Nov 12, 202578.6979.8777.2277.9477.11-0.95%7,673
Nov 11, 202578.6879.5978.0978.6977.850.86%6,509
Nov 10, 202578.7078.7076.8078.0277.19-0.09%75,012
Nov 7, 202577.0678.4676.8278.0977.262.40%8,476
Nov 6, 202576.2476.7675.5476.2675.450.03%16,398
Nov 5, 202577.5477.5476.2476.2475.43-0.69%23,725
Nov 4, 202577.7677.7675.7576.7775.95-0.29%23,004
Nov 3, 202577.1677.1675.9976.9976.17-0.23%62,526
Oct 31, 202577.9477.9475.8177.1776.350.04%13,593
Oct 30, 202578.2478.3577.1477.1476.32-2.04%55,445
Oct 29, 202576.9278.7576.5778.7577.912.38%63,092
Oct 28, 202577.6977.9576.9276.9276.10-0.81%12,347
Oct 27, 202578.2778.2777.1777.5576.72-0.06%3,755
Oct 24, 202578.7178.7177.5577.6076.77-0.42%8,149
Oct 23, 202578.3078.7777.7377.9377.100.26%21,397
Oct 22, 202576.3077.7376.3077.7376.902.60%16,752
Oct 21, 202575.9876.2875.6975.7674.950.45%2,014
Oct 20, 202576.3476.3475.2175.4274.62-0.33%5,776
Oct 17, 202575.8476.5875.6775.6774.860.67%99,332
Oct 16, 202575.2876.2475.1575.1774.37-1.21%9,480
Oct 15, 202576.9277.2175.6376.0975.28-0.61%22,876
Oct 14, 202576.2977.2176.1376.5675.740.35%66,180
Oct 13, 202575.9976.7575.7876.2975.480.10%4,663
Oct 10, 202576.5076.8675.4176.2175.400.62%24,154
Oct 9, 202576.1377.1975.7375.7474.93-0.51%9,942