Advertisement

U.S. markets closed

S&P Futures
5,903.75
+7.25(+0.12%)
Dow Futures
43,555.00
-13.00(-0.03%)
Nasdaq Futures
20,565.00
+71.25(+0.35%)
Russell 2000 Futures
2,317.30
+3.70(+0.16%)
Crude Oil
66.82
-0.20(-0.30%)
Gold
2,575.80
+5.70(+0.22%)

Chevron Corporation (CHVX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

94.15

+1.51

(+1.63%)

At close: 06:10PM BRT

Dividend
CHVX34.SA announced a cash dividend of 0.947 with an ex-date of Nov. 18, 2024

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 14, 2024	91.58	98.00	91.58	94.15	94.15	8,818
Nov 13, 2024	89.73	92.64	89.15	92.64	92.64	5,739
Nov 12, 2024	88.00	90.85	88.00	89.73	89.73	2,299
Nov 11, 2024	90.48	91.30	89.83	90.32	90.32	2,346
Nov 08, 2024	90.01	90.80	89.76	90.12	90.12	2,016
Nov 07, 2024	89.79	90.04	88.83	89.18	89.18	3,268
Nov 06, 2024	90.78	91.05	89.46	89.79	89.79	25,969
Nov 05, 2024	88.03	89.55	86.28	86.28	86.28	12,179
Nov 04, 2024	89.64	90.00	84.80	88.76	88.76	4,461
Nov 01, 2024	87.20	90.36	87.20	89.82	89.82	7,336
Oct 31, 2024	84.51	86.45	84.51	86.45	86.45	3,665
Oct 30, 2024	86.00	86.50	85.32	85.34	85.34	4,740
Oct 29, 2024	85.93	86.10	85.14	85.33	85.33	2,924
Oct 28, 2024	84.77	85.93	83.92	85.93	85.93	4,016
Oct 25, 2024	86.04	86.50	85.84	86.50	86.50	7,669
Oct 24, 2024	86.08	86.50	83.38	83.38	83.38	3,619
Oct 23, 2024	86.20	86.20	85.16	85.72	85.72	2,531
Oct 22, 2024	86.13	86.28	85.60	86.21	86.21	4,284
Oct 21, 2024	86.05	87.17	85.77	86.04	86.04	6,248
Oct 18, 2024	85.65	85.88	84.78	85.40	85.40	6,528
Oct 17, 2024	84.50	85.64	84.50	85.64	85.64	5,716
Oct 16, 2024	84.00	84.59	83.84	84.54	84.54	12,226
Oct 15, 2024	84.00	84.60	83.06	83.84	83.84	21,400
Oct 14, 2024	84.80	84.85	84.16	84.32	84.32	4,094
Oct 11, 2024	84.50	85.64	84.50	84.80	84.80	11,614
Oct 10, 2024	83.95	84.45	83.53	84.05	84.05	7,529
Oct 09, 2024	82.65	83.85	82.40	83.77	83.77	3,672
Oct 08, 2024	81.92	82.62	81.60	82.62	82.62	5,800
Oct 07, 2024	82.17	83.28	82.17	83.08	83.08	14,779
Oct 04, 2024	82.00	83.70	81.33	82.16	82.16	3,424
Oct 03, 2024	82.65	83.60	82.16	82.80	82.80	12,665
Oct 02, 2024	82.11	82.64	81.32	82.38	82.38	10,408
Oct 01, 2024	80.00	82.36	79.25	81.64	81.64	30,208
Sep 30, 2024	78.88	80.21	78.83	80.00	80.00	10,883
Sep 27, 2024	78.20	79.10	77.35	78.21	78.21	2,588
Sep 26, 2024	77.49	77.81	76.40	76.94	76.94	20,271
Sep 25, 2024	80.34	80.35	78.51	78.51	78.51	2,075
Sep 24, 2024	81.80	81.80	80.25	80.44	80.44	9,588
Sep 23, 2024	80.32	82.25	80.32	81.68	81.68	153,859
Sep 20, 2024	79.46	80.44	78.72	80.32	80.32	5,222
Sep 19, 2024	78.63	79.56	78.63	78.75	78.75	5,617
Sep 18, 2024	79.35	79.35	78.41	78.62	78.62	845
Sep 17, 2024	78.80	79.29	78.17	78.63	78.63	2,359
Sep 16, 2024	78.60	78.95	77.80	78.12	78.12	802
Sep 13, 2024	78.73	78.73	78.00	78.18	78.18	3,400
Sep 12, 2024	78.20	78.80	77.76	78.01	78.01	4,291
Sep 11, 2024	78.60	78.60	76.56	77.70	77.70	4,432
Sep 10, 2024	78.55	78.95	77.04	77.96	77.96	4,130
Sep 09, 2024	77.79	79.47	77.79	78.47	78.47	3,473
Sep 06, 2024	78.99	79.00	77.00	77.00	77.00	20,554
Sep 05, 2024	80.06	80.06	78.32	78.72	78.72	82,669
Sep 04, 2024	82.24	82.24	79.86	79.86	79.86	7,819
Sep 03, 2024	81.97	82.27	81.21	81.42	81.42	172,247
Sep 02, 2024	82.40	86.00	82.40	83.00	83.00	10,311
Aug 30, 2024	82.26	83.40	82.20	82.40	82.40	17,064
Aug 29, 2024	81.83	83.47	81.83	83.24	83.24	7,429
Aug 28, 2024	81.00	81.24	80.46	81.20	81.20	3,267
Aug 27, 2024	81.52	82.15	80.70	81.00	81.00	5,653
Aug 26, 2024	81.81	82.28	81.13	81.29	81.29	7,070
Aug 23, 2024	81.12	81.60	80.80	81.00	81.00	5,914
Aug 22, 2024	80.25	81.65	80.25	81.65	81.65	12,265
Aug 21, 2024	79.70	80.20	79.37	79.86	79.86	40,533
Aug 20, 2024	80.39	80.39	79.04	79.66	79.66	51,917
Aug 19, 2024	79.60	80.00	78.95	79.54	79.54	8,469
Aug 19, 2024	0.913615 Dividend
Aug 16, 2024	80.35	80.89	80.23	80.88	79.97	2,826
Aug 15, 2024	79.65	80.85	79.65	80.71	79.80	2,930
Aug 14, 2024	78.60	79.46	78.21	79.46	78.56	1,244
Aug 13, 2024	79.64	79.64	78.61	78.78	77.89	3,049
Aug 12, 2024	80.55	80.55	79.35	79.51	78.61	1,331
Aug 09, 2024	80.08	80.40	79.06	80.36	79.45	2,358
Aug 08, 2024	80.90	81.13	80.39	80.39	79.48	1,364
Aug 07, 2024	81.68	81.68	80.32	80.36	79.45	4,901
Aug 06, 2024	82.59	82.59	80.91	81.03	80.11	13,587
Aug 05, 2024	84.00	84.69	82.63	83.95	83.00	8,496
Aug 02, 2024	87.82	87.82	83.92	84.88	83.92	4,997
Aug 01, 2024	90.50	90.50	87.24	87.82	86.83	30,789
Jul 31, 2024	91.15	91.80	90.51	91.19	90.16	6,090
Jul 30, 2024	88.50	89.95	88.15	89.95	88.93	4,788
Jul 29, 2024	89.00	89.50	87.45	88.33	87.33	3,506
Jul 26, 2024	89.10	89.95	88.44	89.53	88.52	1,865
Jul 25, 2024	88.00	89.16	87.13	89.16	88.15	3,541
Jul 24, 2024	87.09	87.97	86.59	87.97	86.98	13,010
Jul 23, 2024	87.60	87.60	85.77	86.40	85.42	5,537
Jul 22, 2024	89.20	89.20	87.30	87.30	86.31	8,754
Jul 19, 2024	90.29	90.29	89.05	89.30	88.29	2,105
Jul 18, 2024	88.61	91.12	88.61	90.81	89.78	6,901
Jul 17, 2024	85.95	88.45	85.95	88.23	87.23	7,639
Jul 16, 2024	85.70	85.90	84.62	85.41	84.45	4,918
Jul 15, 2024	84.75	86.75	84.75	86.50	85.52	8,298
Jul 12, 2024	84.60	85.32	84.33	84.49	83.54	4,874
Jul 11, 2024	83.95	85.04	83.55	84.41	83.46	5,062
Jul 10, 2024	83.12	83.94	82.21	83.94	82.99	2,999
Jul 09, 2024	84.55	84.55	83.08	83.08	82.14	3,420
Jul 08, 2024	84.69	85.05	84.02	84.38	83.43	2,038
Jul 05, 2024	85.86	86.52	83.91	84.61	83.65	11,314
Jul 04, 2024	87.17	87.17	85.66	85.66	84.69	891
Jul 03, 2024	88.24	88.24	86.85	87.20	86.21	4,455
Jul 02, 2024	88.80	89.64	88.09	88.61	87.61	11,154
Jul 01, 2024	88.00	88.80	87.15	88.80	87.80	22,998
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,903.75+7.25(+0.12%)

Dow Futures43,555.00-13.00(-0.03%)

Nasdaq Futures20,565.00+71.25(+0.35%)

Russell 2000 Futures2,317.30+3.70(+0.16%)

Crude Oil66.82-0.20(-0.30%)

Gold2,575.80+5.70(+0.22%)

Chevron Corporation (CHVX34.SA)

S&P Futures
5,903.75
+7.25(+0.12%)

Dow Futures
43,555.00
-13.00(-0.03%)

Nasdaq Futures
20,565.00
+71.25(+0.35%)

Russell 2000 Futures
2,317.30
+3.70(+0.16%)

Crude Oil
66.82
-0.20(-0.30%)

Gold
2,575.80
+5.70(+0.22%)