Chevron Corporation (CHVX34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 81.04 | 81.58 | 79.68 | 81.20 | 81.20 | 19,634 |
| May 02, 2024 | 82.99 | 82.99 | 81.94 | 82.53 | 82.53 | 27,944 |
| Apr 30, 2024 | 85.25 | 85.65 | 83.94 | 84.12 | 84.12 | 3,398 |
| Apr 29, 2024 | 84.96 | 85.51 | 84.39 | 85.25 | 85.25 | 8,407 |
| Apr 26, 2024 | 86.00 | 86.00 | 83.80 | 85.04 | 85.04 | 3,512 |
| Apr 25, 2024 | 84.25 | 85.52 | 84.15 | 85.33 | 85.33 | 8,281 |
| Apr 24, 2024 | 83.60 | 84.50 | 83.35 | 84.25 | 84.25 | 16,164 |
| Apr 23, 2024 | 83.52 | 83.96 | 82.92 | 83.25 | 83.25 | 21,809 |
| Apr 22, 2024 | 83.00 | 84.10 | 82.97 | 83.79 | 83.79 | 3,277 |
| Apr 19, 2024 | 82.64 | 83.80 | 82.64 | 83.00 | 83.00 | 7,966 |
| Apr 18, 2024 | 81.76 | 83.10 | 81.76 | 82.49 | 82.49 | 7,766 |
| Apr 17, 2024 | 82.34 | 82.55 | 81.48 | 82.16 | 82.16 | 1,500 |
| Apr 16, 2024 | 82.32 | 82.80 | 82.07 | 82.35 | 82.35 | 7,284 |
| Apr 15, 2024 | 82.22 | 83.20 | 81.70 | 81.85 | 81.85 | 3,907 |
| Apr 12, 2024 | 83.20 | 83.93 | 81.04 | 81.37 | 81.37 | 85,395 |
| Apr 11, 2024 | 82.70 | 83.26 | 81.20 | 82.18 | 82.18 | 5,457 |
| Apr 10, 2024 | 81.20 | 82.62 | 81.20 | 82.62 | 82.62 | 7,208 |
| Apr 09, 2024 | 81.11 | 81.32 | 80.40 | 80.90 | 80.90 | 2,594 |
| Apr 08, 2024 | 81.91 | 82.00 | 80.90 | 81.11 | 81.11 | 2,114 |
| Apr 05, 2024 | 81.08 | 82.29 | 80.64 | 81.93 | 81.93 | 4,944 |
| Apr 04, 2024 | 80.91 | 81.44 | 80.57 | 81.08 | 81.08 | 4,145 |
| Apr 03, 2024 | 81.13 | 81.68 | 80.72 | 80.91 | 80.91 | 10,182 |
| Apr 02, 2024 | 80.99 | 81.28 | 80.32 | 80.80 | 80.80 | 2,717 |
| Apr 01, 2024 | 79.40 | 80.84 | 79.04 | 80.71 | 80.71 | 28,131 |
| Mar 28, 2024 | 78.30 | 79.30 | 77.92 | 79.30 | 79.30 | 5,223 |
| Mar 27, 2024 | 77.31 | 78.20 | 77.31 | 78.20 | 78.20 | 3,608 |
| Mar 26, 2024 | 77.87 | 78.03 | 77.12 | 77.31 | 77.31 | 2,194 |
| Mar 25, 2024 | 77.39 | 78.23 | 77.13 | 77.87 | 77.87 | 6,374 |
| Mar 22, 2024 | 77.04 | 77.56 | 76.89 | 77.39 | 77.39 | 1,926 |
| Mar 21, 2024 | 77.00 | 77.47 | 76.83 | 77.04 | 77.04 | 5,683 |
| Mar 20, 2024 | 78.08 | 78.36 | 77.00 | 77.23 | 77.23 | 8,693 |
| Mar 19, 2024 | 78.04 | 78.91 | 78.04 | 78.70 | 78.70 | 5,680 |
| Mar 18, 2024 | 77.68 | 78.39 | 77.55 | 77.81 | 77.81 | 18,596 |
| Mar 15, 2024 | 77.29 | 78.40 | 77.20 | 77.59 | 77.59 | 42,447 |
| Mar 14, 2024 | 76.88 | 77.53 | 76.15 | 77.29 | 77.29 | 3,730 |
| Mar 13, 2024 | 75.99 | 77.12 | 75.99 | 76.85 | 76.85 | 14,888 |
| Mar 12, 2024 | 74.32 | 75.99 | 74.32 | 75.40 | 75.40 | 3,958 |
| Mar 11, 2024 | 74.55 | 75.45 | 74.36 | 75.40 | 75.40 | 7,086 |
| Mar 08, 2024 | 75.27 | 75.27 | 73.85 | 74.55 | 74.55 | 1,843 |
| Mar 07, 2024 | 73.35 | 75.27 | 73.20 | 75.27 | 75.27 | 3,616 |
| Mar 06, 2024 | 74.44 | 75.20 | 73.45 | 73.52 | 73.52 | 4,174 |
| Mar 05, 2024 | 73.60 | 74.61 | 73.40 | 73.96 | 73.96 | 8,741 |
| Mar 04, 2024 | 75.92 | 75.92 | 73.00 | 73.37 | 73.37 | 16,882 |
| Mar 01, 2024 | 75.51 | 76.46 | 75.50 | 75.50 | 75.50 | 28,989 |
| Feb 29, 2024 | 75.35 | 76.40 | 75.34 | 75.34 | 75.34 | 10,696 |
| Feb 28, 2024 | 75.00 | 76.30 | 75.00 | 75.35 | 75.35 | 4,302 |
| Feb 27, 2024 | 76.81 | 76.81 | 74.24 | 74.90 | 74.90 | 10,318 |
| Feb 26, 2024 | 76.85 | 77.30 | 76.66 | 77.16 | 77.16 | 2,074 |
| Feb 23, 2024 | 77.59 | 77.59 | 76.50 | 76.87 | 76.87 | 6,456 |
| Feb 22, 2024 | 76.51 | 77.45 | 76.02 | 76.81 | 76.81 | 4,730 |
| Feb 21, 2024 | 75.93 | 76.78 | 75.93 | 76.24 | 76.24 | 11,214 |
| Feb 20, 2024 | 77.63 | 77.63 | 75.65 | 75.65 | 75.65 | 5,618 |
| Feb 19, 2024 | 76.97 | 77.40 | 76.12 | 76.12 | 76.12 | 5,065 |
| Feb 16, 2024 | 76.68 | 77.39 | 76.57 | 76.97 | 76.97 | 4,009 |
| Feb 15, 2024 | 74.70 | 76.96 | 74.51 | 76.68 | 76.68 | 3,425 |
| Feb 15, 2024 | 0.81337 Dividend | |||||
| Feb 14, 2024 | 75.11 | 75.16 | 74.60 | 74.77 | 73.96 | 4,356 |
| Feb 09, 2024 | 76.96 | 77.42 | 75.00 | 75.11 | 74.30 | 7,671 |
| Feb 08, 2024 | 75.51 | 77.00 | 75.51 | 76.95 | 76.12 | 5,604 |
| Feb 07, 2024 | 75.50 | 76.42 | 75.01 | 75.51 | 74.69 | 5,257 |
| Feb 06, 2024 | 75.98 | 76.21 | 75.33 | 75.46 | 74.64 | 2,069 |
| Feb 05, 2024 | 75.95 | 76.50 | 75.56 | 75.98 | 75.16 | 5,718 |
| Feb 02, 2024 | 73.00 | 76.05 | 72.49 | 75.87 | 75.05 | 15,153 |
| Feb 01, 2024 | 73.56 | 73.56 | 72.13 | 72.43 | 71.65 | 15,649 |
| Jan 31, 2024 | 74.21 | 74.30 | 73.09 | 73.28 | 72.49 | 2,272 |
| Jan 30, 2024 | 73.63 | 74.32 | 73.16 | 74.21 | 73.41 | 7,249 |
| Jan 29, 2024 | 74.98 | 74.98 | 72.54 | 73.40 | 72.61 | 1,983 |
| Jan 26, 2024 | 71.40 | 73.26 | 71.40 | 73.05 | 72.26 | 7,529 |
| Jan 25, 2024 | 71.33 | 73.07 | 71.33 | 72.85 | 72.06 | 12,457 |
| Jan 24, 2024 | 70.36 | 71.42 | 69.95 | 71.32 | 70.55 | 8,440 |
| Jan 23, 2024 | 70.73 | 71.31 | 70.17 | 70.36 | 69.60 | 3,262 |
| Jan 22, 2024 | 70.27 | 71.10 | 69.90 | 70.94 | 70.17 | 1,595 |
| Jan 19, 2024 | 70.02 | 70.15 | 69.60 | 69.90 | 69.14 | 4,355 |
| Jan 18, 2024 | 70.49 | 71.04 | 69.20 | 70.07 | 69.31 | 11,632 |
| Jan 17, 2024 | 70.64 | 71.11 | 70.27 | 70.49 | 69.73 | 3,972 |
| Jan 16, 2024 | 71.21 | 72.00 | 70.73 | 70.76 | 69.99 | 6,581 |
| Jan 15, 2024 | 71.71 | 72.00 | 70.92 | 71.01 | 70.24 | 2,831 |
| Jan 12, 2024 | 71.87 | 71.87 | 70.93 | 71.31 | 70.54 | 11,383 |
| Jan 11, 2024 | 71.10 | 71.49 | 70.69 | 71.49 | 70.72 | 9,997 |
| Jan 10, 2024 | 71.57 | 71.77 | 70.53 | 70.53 | 69.77 | 16,465 |
| Jan 09, 2024 | 73.74 | 73.74 | 71.52 | 71.56 | 70.79 | 9,827 |
| Jan 08, 2024 | 73.45 | 73.52 | 71.56 | 72.79 | 72.00 | 7,942 |
| Jan 05, 2024 | 75.25 | 75.25 | 73.07 | 73.45 | 72.65 | 5,627 |
| Jan 04, 2024 | 75.07 | 76.09 | 73.75 | 73.79 | 72.99 | 15,091 |
| Jan 03, 2024 | 73.92 | 75.32 | 73.25 | 75.03 | 74.22 | 11,394 |
| Jan 02, 2024 | 73.01 | 74.34 | 73.01 | 73.91 | 73.11 | 8,953 |
| Dec 28, 2023 | 73.13 | 73.62 | 72.36 | 72.36 | 71.58 | 8,440 |
| Dec 27, 2023 | 73.81 | 73.90 | 73.12 | 73.12 | 72.33 | 3,246 |
| Dec 26, 2023 | 73.30 | 73.88 | 73.30 | 73.52 | 72.72 | 4,599 |
| Dec 22, 2023 | 74.78 | 74.78 | 73.29 | 73.29 | 72.50 | 1,070 |
| Dec 21, 2023 | 74.13 | 74.13 | 72.76 | 73.31 | 72.52 | 1,818 |
| Dec 20, 2023 | 74.00 | 74.84 | 73.94 | 74.14 | 73.34 | 43,031 |
| Dec 19, 2023 | 73.01 | 73.76 | 72.90 | 73.71 | 72.91 | 4,359 |
| Dec 18, 2023 | 73.64 | 75.10 | 73.02 | 73.02 | 72.23 | 10,059 |
| Dec 15, 2023 | 74.00 | 74.52 | 73.00 | 73.51 | 72.71 | 14,462 |
| Dec 14, 2023 | 70.89 | 73.48 | 70.89 | 73.44 | 72.64 | 16,256 |
| Dec 13, 2023 | 71.97 | 71.97 | 70.21 | 70.89 | 70.12 | 14,114 |
| Dec 12, 2023 | 71.25 | 71.30 | 70.28 | 70.82 | 70.05 | 36,849 |
| Dec 11, 2023 | 71.42 | 71.85 | 71.19 | 71.24 | 70.47 | 14,138 |
| Dec 08, 2023 | 70.89 | 71.26 | 70.02 | 71.12 | 70.35 | 21,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.