S?o Paulo - Delayed Quote BRL

Chevron Corporation (CHVX34.SA)

Compare
94.15 +1.51 (+1.63%)
At close: November 14 at 6:10 PM GMT-3
Currency in BRL
Download
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 8, 2024 90.01 90.80 89.76 90.12 90.12 2,016
Nov 7, 2024 89.79 90.04 88.83 89.18 89.18 3,268
Nov 6, 2024 90.78 91.05 89.46 89.79 89.79 25,969
Nov 5, 2024 88.03 89.55 86.28 86.28 86.28 12,179
Nov 4, 2024 89.64 90.00 84.80 88.76 88.76 4,461
Nov 1, 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 9, 2024 82.65 83.85 82.40 83.77 83.77 3,672
Oct 8, 2024 81.92 82.62 81.60 82.62 82.62 5,800
Oct 7, 2024 82.17 83.28 82.17 83.08 83.08 14,779
Oct 4, 2024 82.00 83.70 81.33 82.16 82.16 3,424
Oct 3, 2024 82.65 83.60 82.16 82.80 82.80 12,665
Oct 2, 2024 82.11 82.64 81.32 82.38 82.38 10,408
Oct 1, 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 9, 2024 77.79 79.47 77.79 78.47 78.47 3,473
Sep 6, 2024 78.99 79.00 77.00 77.00 77.00 20,554
Sep 5, 2024 80.06 80.06 78.32 78.72 78.72 82,669
Sep 4, 2024 82.24 82.24 79.86 79.86 79.86 7,819
Sep 3, 2024 81.97 82.27 81.21 81.42 81.42 172,247
Sep 2, 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 0.91 Dividend
Aug 19, 2024 79.60 80.00 78.95 79.54 79.54 8,469
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 9, 2024 80.08 80.40 79.06 80.36 79.45 2,358
Aug 8, 2024 80.90 81.13 80.39 80.39 79.48 1,364
Aug 7, 2024 81.68 81.68 80.32 80.36 79.45 4,901
Aug 6, 2024 82.59 82.59 80.91 81.03 80.11 13,587
Aug 5, 2024 84.00 84.69 82.63 83.95 83.00 8,496
Aug 2, 2024 87.82 87.82 83.92 84.88 83.92 4,997
Aug 1, 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 9, 2024 84.55 84.55 83.08 83.08 82.14 3,420
Jul 8, 2024 84.69 85.05 84.02 84.38 83.43 2,038
Jul 5, 2024 85.86 86.52 83.91 84.61 83.65 11,314
Jul 4, 2024 87.17 87.17 85.66 85.66 84.69 891
Jul 3, 2024 88.24 88.24 86.85 87.20 86.21 4,455
Jul 2, 2024 88.80 89.64 88.09 88.61 87.61 11,154
Jul 1, 2024 88.00 88.80 87.15 88.80 87.80 22,998
Jun 28, 2024 86.80 88.00 86.80 87.64 86.65 4,062
Jun 27, 2024 86.72 86.72 85.64 86.12 85.15 6,326
Jun 26, 2024 86.96 87.35 85.76 86.30 85.33 4,636
Jun 25, 2024 86.10 86.62 85.83 86.62 85.64 1,643
Jun 24, 2024 84.86 86.06 84.24 86.06 85.09 11,812
Jun 21, 2024 85.50 85.80 84.69 84.69 83.73 5,214
Jun 20, 2024 83.56 85.70 83.01 85.33 84.37 11,221
Jun 19, 2024 83.33 84.17 81.91 83.56 82.62 759
Jun 18, 2024 83.50 84.17 82.72 83.33 82.39 2,579
Jun 17, 2024 82.02 83.51 82.02 83.33 82.39 9,123
Jun 14, 2024 82.64 82.64 81.71 81.71 80.79 13,653
Jun 13, 2024 83.48 83.48 81.94 82.47 81.54 809
Jun 12, 2024 83.86 84.98 82.43 83.05 82.11 7,982
Jun 11, 2024 84.15 84.15 82.71 83.86 82.91 4,063
Jun 10, 2024 83.55 84.92 83.55 84.02 83.07 6,273
Jun 7, 2024 82.15 83.29 82.02 83.14 82.20 2,939
Jun 6, 2024 82.07 82.08 81.34 81.78 80.86 3,948
Jun 5, 2024 82.41 83.05 82.00 82.07 81.14 2,804
Jun 4, 2024 81.05 82.62 81.02 82.37 81.44 3,349
Jun 3, 2024 84.31 85.04 81.67 82.22 81.29 13,851
May 31, 2024 81.95 84.86 81.95 84.86 83.90 11,620
May 29, 2024 82.60 82.65 81.48 81.85 80.93 4,546
May 28, 2024 81.22 82.45 81.22 82.45 81.52 2,012
May 27, 2024 81.48 82.08 80.00 80.99 80.08 1,614
May 24, 2024 81.11 81.70 80.91 81.48 80.56 2,020
May 23, 2024 81.18 81.37 80.57 80.94 80.03 1,781
May 22, 2024 82.09 82.38 80.75 81.18 80.26 3,662
May 21, 2024 82.05 82.19 81.70 81.75 80.83 2,528
May 20, 2024 83.15 83.35 81.88 81.88 80.96 13,654
May 17, 2024 82.61 83.17 82.51 82.78 81.84 1,378
May 16, 2024 0.88 Dividend
May 16, 2024 82.28 83.30 82.28 82.61 81.68 6,251
May 15, 2024 85.28 85.43 82.48 83.57 81.76 1,590
May 14, 2024 84.51 84.84 83.63 83.69 81.88 1,798
May 13, 2024 85.73 85.73 84.15 84.51 82.68 2,453
May 10, 2024 85.25 85.78 84.95 85.78 83.92 3,292
May 9, 2024 83.40 85.02 83.40 84.83 82.99 7,710
May 8, 2024 82.87 83.01 82.40 82.75 80.96 7,010
May 7, 2024 82.35 82.63 81.89 82.38 80.60 1,987
May 6, 2024 81.55 83.15 81.55 82.35 80.57 3,991
May 3, 2024 81.04 81.58 79.68 81.20 79.44 19,634
May 2, 2024 82.99 82.99 81.94 82.53 80.74 27,944
Apr 30, 2024 85.25 85.65 83.94 84.12 82.30 3,398
Apr 29, 2024 84.96 85.51 84.39 85.25 83.40 8,407
Apr 26, 2024 86.00 86.00 83.80 85.04 83.20 3,512
Apr 25, 2024 84.25 85.52 84.15 85.33 83.48 8,281
Apr 24, 2024 83.60 84.50 83.35 84.25 82.43 16,164
Apr 23, 2024 83.52 83.96 82.92 83.25 81.45 21,809
Apr 22, 2024 83.00 84.10 82.97 83.79 81.98 3,277
Apr 19, 2024 82.64 83.80 82.64 83.00 81.20 7,966
Apr 18, 2024 81.76 83.10 81.76 82.49 80.70 7,766
Apr 17, 2024 82.34 82.55 81.48 82.16 80.38 1,500
Apr 16, 2024 82.32 82.80 82.07 82.35 80.57 7,284
Apr 15, 2024 82.22 83.20 81.70 81.85 80.08 3,907
Apr 12, 2024 83.20 83.93 81.04 81.37 79.61 85,395
Apr 11, 2024 82.70 83.26 81.20 82.18 80.40 5,457
Apr 10, 2024 81.20 82.62 81.20 82.62 80.83 7,208
Apr 9, 2024 81.11 81.32 80.40 80.90 79.15 2,594
Apr 8, 2024 81.91 82.00 80.90 81.11 79.35 2,114
Apr 5, 2024 81.08 82.29 80.64 81.93 80.16 4,944
Apr 4, 2024 80.91 81.44 80.57 81.08 79.32 4,145
Apr 3, 2024 81.13 81.68 80.72 80.91 79.16 10,182
Apr 2, 2024 80.99 81.28 80.32 80.80 79.05 2,717
Apr 1, 2024 79.40 80.84 79.04 80.71 78.96 28,131
Mar 28, 2024 78.30 79.30 77.92 79.30 77.58 5,223
Mar 27, 2024 77.31 78.20 77.31 78.20 76.51 3,608
Mar 26, 2024 77.87 78.03 77.12 77.31 75.64 2,194
Mar 25, 2024 77.39 78.23 77.13 77.87 76.18 6,374
Mar 22, 2024 77.04 77.56 76.89 77.39 75.71 1,926
Mar 21, 2024 77.00 77.47 76.83 77.04 75.37 5,683
Mar 20, 2024 78.08 78.36 77.00 77.23 75.56 8,693
Mar 19, 2024 78.04 78.91 78.04 78.70 77.00 5,680
Mar 18, 2024 77.68 78.39 77.55 77.81 76.13 18,596
Mar 15, 2024 77.29 78.40 77.20 77.59 75.91 42,447
Mar 14, 2024 76.88 77.53 76.15 77.29 75.62 3,730
Mar 13, 2024 75.99 77.12 75.99 76.85 75.19 14,888
Mar 12, 2024 74.32 75.99 74.32 75.40 73.77 3,958
Mar 11, 2024 74.55 75.45 74.36 75.40 73.77 7,086
Mar 8, 2024 75.27 75.27 73.85 74.55 72.94 1,843
Mar 7, 2024 73.35 75.27 73.20 75.27 73.64 3,616
Mar 6, 2024 74.44 75.20 73.45 73.52 71.93 4,174
Mar 5, 2024 73.60 74.61 73.40 73.96 72.36 8,741
Mar 4, 2024 75.92 75.92 73.00 73.37 71.78 16,882
Mar 1, 2024 75.51 76.46 75.50 75.50 73.87 28,989
Feb 29, 2024 75.35 76.40 75.34 75.34 73.71 10,696
Feb 28, 2024 75.00 76.30 75.00 75.35 73.72 4,302
Feb 27, 2024 76.81 76.81 74.24 74.90 73.28 10,318
Feb 26, 2024 76.85 77.30 76.66 77.16 75.49 2,074
Feb 23, 2024 77.59 77.59 76.50 76.87 75.21 6,456
Feb 22, 2024 76.51 77.45 76.02 76.81 75.15 4,730
Feb 21, 2024 75.93 76.78 75.93 76.24 74.59 11,214
Feb 20, 2024 77.63 77.63 75.65 75.65 74.01 5,618
Feb 19, 2024 76.97 77.40 76.12 76.12 74.47 5,065
Feb 16, 2024 76.68 77.39 76.57 76.97 75.30 4,009
Feb 15, 2024 0.81 Dividend
Feb 15, 2024 74.70 76.96 74.51 76.68 75.02 3,425
Feb 14, 2024 75.11 75.16 74.60 74.77 72.36 4,356
Feb 9, 2024 76.96 77.42 75.00 75.11 72.69 7,671
Feb 8, 2024 75.51 77.00 75.51 76.95 74.47 5,604
Feb 7, 2024 75.50 76.42 75.01 75.51 73.08 5,257
Feb 6, 2024 75.98 76.21 75.33 75.46 73.03 2,069
Feb 5, 2024 75.95 76.50 75.56 75.98 73.53 5,718
Feb 2, 2024 73.00 76.05 72.49 75.87 73.42 15,153
Feb 1, 2024 73.56 73.56 72.13 72.43 70.09 15,649
Jan 31, 2024 74.21 74.30 73.09 73.28 70.92 2,272
Jan 30, 2024 73.63 74.32 73.16 74.21 71.82 7,249
Jan 29, 2024 74.98 74.98 72.54 73.40 71.03 1,983
Jan 26, 2024 71.40 73.26 71.40 73.05 70.69 7,529
Jan 25, 2024 71.33 73.07 71.33 72.85 70.50 12,457
Jan 24, 2024 70.36 71.42 69.95 71.32 69.02 8,440
Jan 23, 2024 70.73 71.31 70.17 70.36 68.09 3,262
Jan 22, 2024 70.27 71.10 69.90 70.94 68.65 1,595
Jan 19, 2024 70.02 70.15 69.60 69.90 67.65 4,355
Jan 18, 2024 70.49 71.04 69.20 70.07 67.81 11,632
Jan 17, 2024 70.64 71.11 70.27 70.49 68.22 3,972
Jan 16, 2024 71.21 72.00 70.73 70.76 68.48 6,581
Jan 15, 2024 71.71 72.00 70.92 71.01 68.72 2,831
Jan 12, 2024 71.87 71.87 70.93 71.31 69.01 11,383
Jan 11, 2024 71.10 71.49 70.69 71.49 69.18 9,997
Jan 10, 2024 71.57 71.77 70.53 70.53 68.26 16,465
Jan 9, 2024 73.74 73.74 71.52 71.56 69.25 9,827
Jan 8, 2024 73.45 73.52 71.56 72.79 70.44 7,942
Jan 5, 2024 75.25 75.25 73.07 73.45 71.08 5,627
Jan 4, 2024 75.07 76.09 73.75 73.79 71.41 15,091
Jan 3, 2024 73.92 75.32 73.25 75.03 72.61 11,394
Jan 2, 2024 73.01 74.34 73.01 73.91 71.53 8,953
Dec 28, 2023 73.13 73.62 72.36 72.36 70.03 8,440
Dec 27, 2023 73.81 73.90 73.12 73.12 70.76 3,246
Dec 26, 2023 73.30 73.88 73.30 73.52 71.15 4,599
Dec 22, 2023 74.78 74.78 73.29 73.29 70.93 1,070
Dec 21, 2023 74.13 74.13 72.76 73.31 70.95 1,818
Dec 20, 2023 74.00 74.84 73.94 74.14 71.75 43,031
Dec 19, 2023 73.01 73.76 72.90 73.71 71.33 4,359
Dec 18, 2023 73.64 75.10 73.02 73.02 70.67 10,059
Dec 15, 2023 74.00 74.52 73.00 73.51 71.14 14,462
Dec 14, 2023 70.89 73.48 70.89 73.44 71.07 16,256
Dec 13, 2023 71.97 71.97 70.21 70.89 68.60 14,114
Dec 12, 2023 71.25 71.30 70.28 70.82 68.54 36,849
Dec 11, 2023 71.42 71.85 71.19 71.24 68.94 14,138
Dec 8, 2023 70.89 71.26 70.02 71.12 68.83 21,910
Dec 7, 2023 69.80 70.62 69.18 69.51 67.27 136,525
Dec 6, 2023 70.61 70.61 69.28 69.80 67.55 6,416
Dec 5, 2023 71.49 71.88 70.34 70.34 68.07 3,604
Dec 4, 2023 70.16 71.89 70.16 71.41 69.11 5,375
Dec 1, 2023 71.77 71.77 70.48 70.99 68.70 10,048
Nov 30, 2023 71.61 72.15 70.06 70.48 68.21 66,009
Nov 29, 2023 71.50 71.80 70.15 70.15 67.89 117,403
Nov 28, 2023 70.45 71.36 70.42 70.72 68.44 22,635
Nov 27, 2023 71.69 71.69 69.93 70.44 68.17 6,025
Nov 24, 2023 70.72 71.49 70.21 70.21 67.95 13,703
Nov 23, 2023 71.01 71.01 70.55 70.72 68.44 1,777
Nov 22, 2023 2.44 Dividend
Nov 22, 2023 70.79 71.01 68.99 71.01 68.72 15,634
Nov 21, 2023 70.21 70.79 69.66 70.79 66.15 6,447
Nov 20, 2023 70.93 71.30 70.16 70.21 65.61 7,817
Nov 17, 2023 69.80 71.25 69.55 70.93 66.28 18,052
Nov 16, 2023 72.10 72.20 69.80 69.80 65.23 7,457
Nov 14, 2023 70.33 72.20 69.90 72.20 67.47 17,886