Saltar para o conteúdo principal Login

ChevronTexaco Corporation (CVX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
28/10/2025 2.562.934 -0,74% 154,65 153,89 156,23 154,13
27/10/2025 2.262.428 -0,18% 155,71 154,87 156,50 155,28
24/10/2025 2.418.236 -0,64% 156,99 155,427 157,629 155,56
23/10/2025 5.386.577 0,64% 158,20 156,12 158,30 156,56
22/10/2025 3.095.544 1,16% 154,5165 153,61 155,98 155,57
21/10/2025 2.917.242 -0,44% 155,01 153,21 155,27 153,79
20/10/2025 2.395.138 0,92% 153,00 153,00 154,72 154,48
17/10/2025 3.130.953 0,90% 152,81 152,05 154,19 153,08
16/10/2025 2.482.856 -0,25% 152,50 150,23 152,73 151,71
15/10/2025 2.477.919 -0,21% 153,3391 151,04 154,2071 152,11
14/10/2025 3.005.680 0,34% 150,19 149,67 153,50 152,39
13/10/2025 2.846.488 1,95% 149,94 149,46 151,97 151,94
10/10/2025 3.761.460 -1,70% 150,80 148,90 151,35 148,90
09/10/2025 3.186.567 -1,37% 153,90 151,57 154,93 151,64
08/10/2025 2.498.803 -0,73% 155,12 152,85 155,12 153,74
07/10/2025 2.653.369 0,58% 153,98 151,28 154,96 154,91
06/10/2025 2.191.445 0,31% 154,17 152,985 154,645 154,02
03/10/2025 3.360.022 0,14% 153,67 152,23 154,28 153,55
02/10/2025 3.451.252 -0,76% 154,05 153,3238 156,60 153,37
01/10/2025 3.001.089 -0,48% 155,10 153,195 155,10 154,58
30/09/2025 3.401.104 -0,42% 155,15 153,74 155,73 155,29
29/09/2025 3.409.145 -2,55% 159,91 155,5635 159,91 156,10
26/09/2025 3.401.247 -0,34% 160,75 159,5101 161,30 160,16
25/09/2025 2.572.965 1,11% 159,34 159,06 161,01 160,72
24/09/2025 2.575.975 1,12% 158,23 158,15 160,4899 159,18
23/09/2025 3.840.514 0,88% 156,53 156,41 159,83 157,42
22/09/2025 2.333.056 -0,07% 156,0425 155,15 157,12 156,05
19/09/2025 3.601.588 -1,72% 159,01 155,5541 159,01 156,21
18/09/2025 2.361.323 -0,66% 160,5362 158,10 160,5362 158,84
17/09/2025 2.585.783 0,32% 159,13 158,61 160,66 160,09
16/09/2025 3.252.646 1,44% 157,54 157,54 160,0955 159,54
15/09/2025 2.264.609 0,20% 157,7499 156,5112 158,32 157,31
12/09/2025 2.435.514 -0,66% 158,59 157,11 159,79 157,11
11/09/2025 3.395.663 0,33% 156,93 156,01 158,90 158,25
10/09/2025 3.670.030 1,85% 155,19 154,85 157,91 157,79
09/09/2025 3.755.374 0,55% 154,35 154,15 156,985 154,85
08/09/2025 3.396.837 0,26% 154,45 152,875 155,03 154,00
05/09/2025 5.679.928 -2,24% 156,90 153,4899 156,9099 153,66
04/09/2025 3.482.354 -0,23% 157,38 157,30 159,65 157,69
03/09/2025 3.918.237 -2,34% 160,027 157,02 161,835 158,06
02/09/2025 3.176.471 0,75% 160,27 159,38 161,86 161,83
29/08/2025 3.113.883 0,87% 159,40 159,38 161,10 160,60
28/08/2025 3.009.620 0,04% 159,20 157,8482 159,51 159,32
27/08/2025 3.526.726 1,19% 157,44 157,26 159,99 159,24
26/08/2025 3.125.751 -0,53% 157,75 156,55 157,86 157,36
25/08/2025 2.775.915 -0,03% 158,25 157,17 158,32 158,20
22/08/2025 4.904.057 1,65% 155,00 154,76 158,79 158,18
21/08/2025 3.877.452 1,52% 152,99 152,70 155,67 155,55
20/08/2025 3.913.022 0,68% 152,49 151,955 153,85 153,22
19/08/2025 3.996.492 -1,06% 153,55 151,855 154,57 152,00
18/08/2025 3.481.539 -0,76% 156,50 153,61 156,74 153,61
15/08/2025 6.383.674 0,90% 155,40 154,93 158,54 156,55
14/08/2025 4.448.237 -0,46% 155,851 154,10 155,90 155,16
13/08/2025 2.807.966 0,93% 155,00 154,21 156,01 155,87
12/08/2025 3.200.584 0,65% 153,85 153,36 156,05 154,44
11/08/2025 3.476.891 -0,95% 155,50 152,99 155,93 153,45
08/08/2025 3.324.678 1,30% 153,86 153,50 155,75 155,01
07/08/2025 3.520.561 0,25% 153,64 152,83 155,15 153,16
06/08/2025 3.717.265 -0,16% 154,00 152,22 155,16 152,78
05/08/2025 4.508.361 1,32% 150,54 149,895 153,10 153,04
04/08/2025 4.499.298 -0,29% 150,66 149,82 152,00 151,04
01/08/2025 5.793.324 -0,16% 152,53 150,355 154,65 151,40
31/07/2025 4.487.574 -1,25% 152,35 151,14 153,93 151,64
30/07/2025 4.635.606 -2,22% 156,58 152,70 156,90 153,56
29/07/2025 3.203.106 0,60% 155,51 154,9484 157,22 157,03
28/07/2025 4.403.688 0,93% 155,82 154,9484 156,545 156,28
25/07/2025 4.283.697 -0,64% 152,61 152,20 156,18 154,84
24/07/2025 7.163.606 1,74% 150,935 150,465 155,995 155,83
23/07/2025 7.087.046 1,99% 149,10 148,48 153,135 153,12
22/07/2025 11.621.863 0,24% 150,95 148,48 151,67 150,04
21/07/2025 8.176.844 -0,24% 150,16 149,13 151,67 149,68
18/07/2025 21.285.832 -0,92% 149,09 146,53 157,0099 150,04
17/07/2025 4.725.645 1,04% 150,91 148,60 151,835 151,38
16/07/2025 4.832.643 -0,49% 151,16 149,22 152,29 149,92
15/07/2025 3.886.110 -0,63% 151,30 150,25 154,64 150,69
14/07/2025 6.233.988 -2,34% 154,90 151,14 155,15 151,65
11/07/2025 4.830.308 0,74% 152,96 151,68 155,89 155,31
10/07/2025 5.049.223 0,75% 152,94 151,68 155,28 154,17
09/07/2025 5.396.233 -0,14% 147,32 147,295 153,93 153,02
08/07/2025 8.044.763 3,96% 147,49 141,4989 153,24 153,24
07/07/2025 5.400.596 -0,65% 147,76 141,4989 148,16 147,40
04/07/2025 3.179.179 0,26% 147,705 147,36 148,98 148,37
03/07/2025 3.175.613 0,02% 146,98 145,4997 148,98 148,38
02/07/2025 3.757.979 1,64% 143,34 142,5375 148,00 147,98
01/07/2025 4.317.384 1,66% 143,04 142,40 146,2581 145,57
30/06/2025 3.339.331 -0,42% 143,44 142,40 144,098 143,19
27/06/2025 3.378.873 -0,46% 143,73 142,565 145,08 143,79
26/06/2025 3.860.995 0,85% 143,30 142,5451 145,08 144,44
25/06/2025 3.262.663 -0,10% 143,50 142,5451 146,38 143,23
24/06/2025 5.348.280 -1,91% 151,86 143,16 152,1222 143,55
23/06/2025 5.753.618 -1,83% 151,34 146,315 152,1222 146,86
20/06/2025 4.289.426 0,86% 148,42 147,70 150,17 149,55
18/06/2025 4.982.131 -0,44% 147,59 146,52 150,17 148,19
17/06/2025 5.029.322 1,94% 145,93 143,74 149,98 148,85
16/06/2025 5.058.633 -0,26% 145,55 143,74 146,86 146,03
13/06/2025 7.486.891 0,65% 144,50 143,43 148,4788 145,91
12/06/2025 3.666.226 0,13% 144,33 142,61 145,20 144,97
11/06/2025 4.772.859 1,00% 142,49 141,91 145,12 144,78
10/06/2025 4.868.617 2,52% 140,70 139,685 144,94 143,35
09/06/2025 4.026.855 0,39% 140,51 139,685 142,13 140,76

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco