Exxon Mobil Corporation (BVMF:EXXO34)
Brazil
· Delayed Price · Currency is BRL 79.38
+1.81 (2.33%)
At close: Dec 5, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.35 | 80.40 | 77.55 | 79.38 | 79.38 | 2.33% | 23,051 |
| Dec 4, 2025 | 79.00 | 79.00 | 77.44 | 77.57 | 77.57 | -1.08% | 21,043 |
| 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 |
| Sep 24, 2025 | 75.01 | 76.86 | 75.01 | 76.25 | 75.79 | 1.45% | 13,200 |
| Sep 23, 2025 | 75.22 | 76.14 | 74.76 | 75.16 | 74.71 | 0.93% | 13,892 |
| Sep 22, 2025 | 75.54 | 75.54 | 74.47 | 74.47 | 74.02 | -0.83% | 20,356 |
| Sep 19, 2025 | 76.49 | 76.49 | 75.09 | 75.09 | 74.64 | -1.02% | 18,248 |
| Sep 18, 2025 | 76.39 | 76.39 | 75.15 | 75.86 | 75.40 | -0.69% | 50,389 |
| Sep 17, 2025 | 75.98 | 76.39 | 75.73 | 76.39 | 75.93 | 0.33% | 19,667 |
| Sep 16, 2025 | 74.76 | 76.29 | 74.71 | 76.14 | 75.68 | 2.41% | 53,762 |
| Sep 15, 2025 | 74.95 | 74.98 | 74.06 | 74.35 | 73.90 | -0.79% | 17,871 |
| Sep 12, 2025 | 75.93 | 75.98 | 74.74 | 74.94 | 74.49 | -0.72% | 13,391 |
| Sep 11, 2025 | 75.93 | 75.93 | 74.88 | 75.48 | 75.03 | -0.44% | 6,474 |
| Sep 10, 2025 | 75.77 | 75.93 | 74.99 | 75.81 | 75.35 | 1.07% | 2,589 |
| Sep 9, 2025 | 74.70 | 76.11 | 74.70 | 75.01 | 74.56 | 1.30% | 8,695 |
| Sep 8, 2025 | 74.33 | 74.53 | 73.56 | 74.05 | 73.60 | 0.27% | 29,160 |
| Sep 5, 2025 | 76.49 | 76.49 | 73.63 | 73.85 | 73.41 | -3.16% | 46,311 |
| Sep 4, 2025 | 75.81 | 77.09 | 75.81 | 76.26 | 75.80 | 0.22% | 10,283 |
| Sep 3, 2025 | 77.00 | 77.79 | 75.83 | 76.09 | 75.63 | -2.88% | 4,083 |
| Sep 2, 2025 | 78.20 | 78.46 | 77.65 | 78.35 | 77.88 | 0.98% | 70,285 |
| Sep 1, 2025 | 77.30 | 78.22 | 77.12 | 77.59 | 77.12 | 0.81% | 2,555 |
| Aug 29, 2025 | 76.77 | 77.71 | 76.77 | 76.97 | 76.51 | 0.57% | 10,701 |
| Aug 28, 2025 | 76.15 | 76.66 | 76.01 | 76.53 | 76.07 | 0.50% | 6,870 |
| Aug 27, 2025 | 74.25 | 76.72 | 74.25 | 76.15 | 75.69 | 0.75% | 12,231 |
| Aug 26, 2025 | 75.31 | 75.71 | 74.84 | 75.58 | 75.13 | 0.36% | 6,660 |
| Aug 25, 2025 | 75.62 | 75.62 | 75.04 | 75.31 | 74.86 | -0.25% | 7,832 |
| Aug 22, 2025 | 75.37 | 75.50 | 74.59 | 75.50 | 75.05 | 1.37% | 9,952 |
| Aug 21, 2025 | 74.31 | 75.03 | 73.82 | 74.48 | 74.03 | 0.23% | 10,372 |
| Aug 20, 2025 | 73.48 | 74.70 | 73.48 | 74.31 | 73.86 | 0.95% | 11,519 |
| Aug 19, 2025 | 72.97 | 73.71 | 72.62 | 73.61 | 73.17 | 1.90% | 12,333 |
| Aug 18, 2025 | 72.33 | 72.79 | 71.52 | 72.24 | 71.81 | 0.88% | 11,699 |
| Aug 15, 2025 | 72.39 | 72.54 | 71.38 | 71.61 | 71.18 | -1.08% | 19,936 |
| Aug 14, 2025 | 70.00 | 72.75 | 70.00 | 72.39 | 71.95 | 0.22% | 3,088 |
| Aug 13, 2025 | 71.48 | 72.50 | 71.40 | 72.23 | 71.35 | 1.06% | 11,392 |
| Aug 12, 2025 | 71.83 | 72.67 | 71.47 | 71.47 | 70.60 | -0.72% | 10,997 |
| Aug 11, 2025 | 73.39 | 73.39 | 71.81 | 71.99 | 71.11 | -0.94% | 22,890 |
| Aug 8, 2025 | 71.51 | 72.84 | 71.51 | 72.67 | 71.78 | 1.40% | 14,060 |
| Aug 7, 2025 | 73.47 | 73.69 | 71.67 | 71.67 | 70.79 | -1.62% | 10,841 |
| Aug 6, 2025 | 73.60 | 74.42 | 72.64 | 72.85 | 71.96 | -0.95% | 7,910 |
| Aug 5, 2025 | 74.80 | 74.80 | 72.97 | 73.55 | 72.65 | -0.15% | 5,330 |
| Aug 4, 2025 | 75.56 | 75.56 | 73.65 | 73.66 | 72.76 | -2.85% | 14,980 |
| Aug 1, 2025 | 78.84 | 78.84 | 75.58 | 75.82 | 74.89 | -2.79% | 64,219 |
| Jul 31, 2025 | 78.00 | 78.87 | 77.47 | 78.00 | 77.05 | 0.28% | 19,286 |
| Jul 30, 2025 | 78.45 | 78.99 | 77.60 | 77.78 | 76.83 | -0.70% | 24,551 |
| Jul 29, 2025 | 78.42 | 78.62 | 77.93 | 78.33 | 77.37 | -0.14% | 9,076 |
| Jul 28, 2025 | 78.02 | 78.44 | 77.41 | 78.44 | 77.48 | 0.78% | 13,028 |
| Jul 25, 2025 | 76.98 | 77.83 | 76.01 | 77.83 | 76.88 | 2.13% | 15,703 |
| Jul 24, 2025 | 75.81 | 76.69 | 75.56 | 76.21 | 75.28 | 0.69% | 18,024 |
| Jul 23, 2025 | 76.09 | 76.34 | 75.61 | 75.69 | 74.77 | 0.28% | 7,421 |
| Jul 22, 2025 | 75.90 | 76.29 | 74.96 | 75.48 | 74.56 | -0.11% | 6,529 |
| Jul 21, 2025 | 75.92 | 75.92 | 74.84 | 75.56 | 74.64 | 0.53% | 44,626 |
| Jul 18, 2025 | 76.40 | 77.90 | 74.98 | 75.16 | 74.24 | -2.71% | 18,568 |