Chevron Corporation (CHVX34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:05PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 86.80 | 88.00 | 86.80 | 87.64 | 87.64 | 4,062 |
| 27 jun 2024 | 86.72 | 86.72 | 85.64 | 86.12 | 86.12 | 6,326 |
| 26 jun 2024 | 86.96 | 87.35 | 85.76 | 86.30 | 86.30 | 4,636 |
| 25 jun 2024 | 86.10 | 86.62 | 85.83 | 86.62 | 86.62 | 1,643 |
| 24 jun 2024 | 84.86 | 86.06 | 84.24 | 86.06 | 86.06 | 11,812 |
| 21 jun 2024 | 85.50 | 85.80 | 84.69 | 84.69 | 84.69 | 5,214 |
| 20 jun 2024 | 83.56 | 85.70 | 83.01 | 85.33 | 85.33 | 11,221 |
| 19 jun 2024 | 83.33 | 84.17 | 81.91 | 83.56 | 83.56 | 759 |
| 18 jun 2024 | 83.50 | 84.17 | 82.72 | 83.33 | 83.33 | 2,579 |
| 17 jun 2024 | 82.02 | 83.51 | 82.02 | 83.33 | 83.33 | 9,123 |
| 14 jun 2024 | 82.64 | 82.64 | 81.71 | 81.71 | 81.71 | 13,653 |
| 13 jun 2024 | 83.48 | 83.48 | 81.94 | 82.47 | 82.47 | 809 |
| 12 jun 2024 | 83.86 | 84.98 | 82.43 | 83.05 | 83.05 | 7,982 |
| 11 jun 2024 | 84.15 | 84.15 | 82.71 | 83.86 | 83.86 | 4,063 |
| 10 jun 2024 | 83.55 | 84.92 | 83.55 | 84.02 | 84.02 | 6,273 |
| 07 jun 2024 | 82.15 | 83.29 | 82.02 | 83.14 | 83.14 | 2,939 |
| 06 jun 2024 | 82.07 | 82.08 | 81.34 | 81.78 | 81.78 | 3,948 |
| 05 jun 2024 | 82.41 | 83.05 | 82.00 | 82.07 | 82.07 | 2,804 |
| 04 jun 2024 | 81.05 | 82.62 | 81.02 | 82.37 | 82.37 | 3,349 |
| 03 jun 2024 | 84.31 | 85.04 | 81.67 | 82.22 | 82.22 | 13,851 |
| 31 may 2024 | 81.95 | 84.86 | 81.95 | 84.86 | 84.86 | 11,620 |
| 29 may 2024 | 82.60 | 82.65 | 81.48 | 81.85 | 81.85 | 4,546 |
| 28 may 2024 | 81.22 | 82.45 | 81.22 | 82.45 | 82.45 | 2,012 |
| 27 may 2024 | 81.48 | 82.08 | 80.00 | 80.99 | 80.99 | 1,614 |
| 24 may 2024 | 81.11 | 81.70 | 80.91 | 81.48 | 81.48 | 2,020 |
| 23 may 2024 | 81.18 | 81.37 | 80.57 | 80.94 | 80.94 | 1,781 |
| 22 may 2024 | 82.09 | 82.38 | 80.75 | 81.18 | 81.18 | 3,662 |
| 21 may 2024 | 82.05 | 82.19 | 81.70 | 81.75 | 81.75 | 2,528 |
| 20 may 2024 | 83.15 | 83.35 | 81.88 | 81.88 | 81.88 | 13,654 |
| 17 may 2024 | 82.61 | 83.17 | 82.51 | 82.78 | 82.78 | 1,378 |
| 16 may 2024 | 82.28 | 83.30 | 82.28 | 82.61 | 82.61 | 6,251 |
| 16 may 2024 | 0.87531 Dividendo | |||||
| 15 may 2024 | 85.28 | 85.43 | 82.48 | 83.57 | 82.69 | 1,590 |
| 14 may 2024 | 84.51 | 84.84 | 83.63 | 83.69 | 82.81 | 1,798 |
| 13 may 2024 | 85.73 | 85.73 | 84.15 | 84.51 | 83.62 | 2,453 |
| 10 may 2024 | 85.25 | 85.78 | 84.95 | 85.78 | 84.88 | 3,292 |
| 09 may 2024 | 83.40 | 85.02 | 83.40 | 84.83 | 83.94 | 7,710 |
| 08 may 2024 | 82.87 | 83.01 | 82.40 | 82.75 | 81.88 | 7,010 |
| 07 may 2024 | 82.35 | 82.63 | 81.89 | 82.38 | 81.52 | 1,987 |
| 06 may 2024 | 81.55 | 83.15 | 81.55 | 82.35 | 81.49 | 3,991 |
| 03 may 2024 | 81.04 | 81.58 | 79.68 | 81.20 | 80.35 | 19,634 |
| 02 may 2024 | 82.99 | 82.99 | 81.94 | 82.53 | 81.67 | 27,944 |
| 30 abr 2024 | 85.25 | 85.65 | 83.94 | 84.12 | 83.24 | 3,398 |
| 29 abr 2024 | 84.96 | 85.51 | 84.39 | 85.25 | 84.36 | 8,407 |
| 26 abr 2024 | 86.00 | 86.00 | 83.80 | 85.04 | 84.15 | 3,512 |
| 25 abr 2024 | 84.25 | 85.52 | 84.15 | 85.33 | 84.44 | 8,281 |
| 24 abr 2024 | 83.60 | 84.50 | 83.35 | 84.25 | 83.37 | 16,164 |
| 23 abr 2024 | 83.52 | 83.96 | 82.92 | 83.25 | 82.38 | 21,809 |
| 22 abr 2024 | 83.00 | 84.10 | 82.97 | 83.79 | 82.91 | 3,277 |
| 19 abr 2024 | 82.64 | 83.80 | 82.64 | 83.00 | 82.13 | 7,966 |
| 18 abr 2024 | 81.76 | 83.10 | 81.76 | 82.49 | 81.63 | 7,766 |
| 17 abr 2024 | 82.34 | 82.55 | 81.48 | 82.16 | 81.30 | 1,500 |
| 16 abr 2024 | 82.32 | 82.80 | 82.07 | 82.35 | 81.49 | 7,284 |
| 15 abr 2024 | 82.22 | 83.20 | 81.70 | 81.85 | 80.99 | 3,907 |
| 12 abr 2024 | 83.20 | 83.93 | 81.04 | 81.37 | 80.52 | 85,395 |
| 11 abr 2024 | 82.70 | 83.26 | 81.20 | 82.18 | 81.32 | 5,457 |
| 10 abr 2024 | 81.20 | 82.62 | 81.20 | 82.62 | 81.75 | 7,208 |
| 09 abr 2024 | 81.11 | 81.32 | 80.40 | 80.90 | 80.05 | 2,594 |
| 08 abr 2024 | 81.91 | 82.00 | 80.90 | 81.11 | 80.26 | 2,114 |
| 05 abr 2024 | 81.08 | 82.29 | 80.64 | 81.93 | 81.07 | 4,944 |
| 04 abr 2024 | 80.91 | 81.44 | 80.57 | 81.08 | 80.23 | 4,145 |
| 03 abr 2024 | 81.13 | 81.68 | 80.72 | 80.91 | 80.06 | 10,182 |
| 02 abr 2024 | 80.99 | 81.28 | 80.32 | 80.80 | 79.95 | 2,717 |
| 01 abr 2024 | 79.40 | 80.84 | 79.04 | 80.71 | 79.86 | 28,131 |
| 28 mar 2024 | 78.30 | 79.30 | 77.92 | 79.30 | 78.47 | 5,223 |
| 27 mar 2024 | 77.31 | 78.20 | 77.31 | 78.20 | 77.38 | 3,608 |
| 26 mar 2024 | 77.87 | 78.03 | 77.12 | 77.31 | 76.50 | 2,194 |
| 25 mar 2024 | 77.39 | 78.23 | 77.13 | 77.87 | 77.05 | 6,374 |
| 22 mar 2024 | 77.04 | 77.56 | 76.89 | 77.39 | 76.58 | 1,926 |
| 21 mar 2024 | 77.00 | 77.47 | 76.83 | 77.04 | 76.23 | 5,683 |
| 20 mar 2024 | 78.08 | 78.36 | 77.00 | 77.23 | 76.42 | 8,693 |
| 19 mar 2024 | 78.04 | 78.91 | 78.04 | 78.70 | 77.88 | 5,680 |
| 18 mar 2024 | 77.68 | 78.39 | 77.55 | 77.81 | 77.00 | 18,596 |
| 15 mar 2024 | 77.29 | 78.40 | 77.20 | 77.59 | 76.78 | 42,447 |
| 14 mar 2024 | 76.88 | 77.53 | 76.15 | 77.29 | 76.48 | 3,730 |
| 13 mar 2024 | 75.99 | 77.12 | 75.99 | 76.85 | 76.05 | 14,888 |
| 12 mar 2024 | 74.32 | 75.99 | 74.32 | 75.40 | 74.61 | 3,958 |
| 11 mar 2024 | 74.55 | 75.45 | 74.36 | 75.40 | 74.61 | 7,086 |
| 08 mar 2024 | 75.27 | 75.27 | 73.85 | 74.55 | 73.77 | 1,843 |
| 07 mar 2024 | 73.35 | 75.27 | 73.20 | 75.27 | 74.48 | 3,616 |
| 06 mar 2024 | 74.44 | 75.20 | 73.45 | 73.52 | 72.75 | 4,174 |
| 05 mar 2024 | 73.60 | 74.61 | 73.40 | 73.96 | 73.19 | 8,741 |
| 04 mar 2024 | 75.92 | 75.92 | 73.00 | 73.37 | 72.60 | 16,882 |
| 01 mar 2024 | 75.51 | 76.46 | 75.50 | 75.50 | 74.71 | 28,989 |
| 29 feb 2024 | 75.35 | 76.40 | 75.34 | 75.34 | 74.55 | 10,696 |
| 28 feb 2024 | 75.00 | 76.30 | 75.00 | 75.35 | 74.56 | 4,302 |
| 27 feb 2024 | 76.81 | 76.81 | 74.24 | 74.90 | 74.12 | 10,318 |
| 26 feb 2024 | 76.85 | 77.30 | 76.66 | 77.16 | 76.35 | 2,074 |
| 23 feb 2024 | 77.59 | 77.59 | 76.50 | 76.87 | 76.06 | 6,456 |
| 22 feb 2024 | 76.51 | 77.45 | 76.02 | 76.81 | 76.01 | 4,730 |
| 21 feb 2024 | 75.93 | 76.78 | 75.93 | 76.24 | 75.44 | 11,214 |
| 20 feb 2024 | 77.63 | 77.63 | 75.65 | 75.65 | 74.86 | 5,618 |
| 19 feb 2024 | 76.97 | 77.40 | 76.12 | 76.12 | 75.32 | 5,065 |
| 16 feb 2024 | 76.68 | 77.39 | 76.57 | 76.97 | 76.16 | 4,009 |
| 15 feb 2024 | 74.70 | 76.96 | 74.51 | 76.68 | 75.88 | 3,425 |
| 15 feb 2024 | 0.81337 Dividendo | |||||
| 14 feb 2024 | 75.11 | 75.16 | 74.60 | 74.77 | 73.19 | 4,356 |
| 09 feb 2024 | 76.96 | 77.42 | 75.00 | 75.11 | 73.52 | 7,671 |
| 08 feb 2024 | 75.51 | 77.00 | 75.51 | 76.95 | 75.32 | 5,604 |
| 07 feb 2024 | 75.50 | 76.42 | 75.01 | 75.51 | 73.91 | 5,257 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.