Singapore markets closed

Chevron Corporation (CHVX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
77.81+0.22 (+0.28%)
At close: 05:05PM BRT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202477.6878.3977.5577.8177.8118,596
15 Mar 202477.2978.4077.2077.5977.5942,447
14 Mar 202476.8877.5376.1577.2977.293,730
13 Mar 202475.9977.1275.9976.8576.8514,888
12 Mar 202474.3275.9974.3275.4075.403,958
11 Mar 202474.5575.4574.3675.4075.407,086
08 Mar 202475.2775.2773.8574.5574.551,843
07 Mar 202473.3575.2773.2075.2775.273,616
06 Mar 202474.4475.2073.4573.5273.524,174
05 Mar 202473.6074.6173.4073.9673.968,741
04 Mar 202475.9275.9273.0073.3773.3716,882
01 Mar 202475.5176.4675.5075.5075.5028,989
29 Feb 202475.3576.4075.3475.3475.3410,696
28 Feb 202475.0076.3075.0075.3575.354,302
27 Feb 202476.8176.8174.2474.9074.9010,318
26 Feb 202476.8577.3076.6677.1677.162,074
23 Feb 202477.5977.5976.5076.8776.876,456
22 Feb 202476.5177.4576.0276.8176.814,730
21 Feb 202475.9376.7875.9376.2476.2411,214
20 Feb 202477.6377.6375.6575.6575.655,618
19 Feb 202476.9777.4076.1276.1276.125,065
16 Feb 202476.6877.3976.5776.9776.974,009
15 Feb 202474.7076.9674.5176.6876.683,425
15 Feb 20240.81337 Dividend
14 Feb 202475.1175.1674.6074.7773.964,356
09 Feb 202476.9677.4275.0075.1174.297,671
08 Feb 202475.5177.0075.5176.9576.115,604
07 Feb 202475.5076.4275.0175.5174.695,257
06 Feb 202475.9876.2175.3375.4674.642,069
05 Feb 202475.9576.5075.5675.9875.155,718
02 Feb 202473.0076.0572.4975.8775.0415,153
01 Feb 202473.5673.5672.1372.4371.6415,649
31 Jan 202474.2174.3073.0973.2872.482,272
30 Jan 202473.6374.3273.1674.2173.407,249
29 Jan 202474.9874.9872.5473.4072.601,983
26 Jan 202471.4073.2671.4073.0572.267,529
25 Jan 202471.3373.0771.3372.8572.0612,457
24 Jan 202470.3671.4269.9571.3270.548,440
23 Jan 202470.7371.3170.1770.3669.593,262
22 Jan 202470.2771.1069.9070.9470.171,595
19 Jan 202470.0270.1569.6069.9069.144,355
18 Jan 202470.4971.0469.2070.0769.3111,632
17 Jan 202470.6471.1170.2770.4969.723,972
16 Jan 202471.2172.0070.7370.7669.996,581
15 Jan 202471.7172.0070.9271.0170.242,831
12 Jan 202471.8771.8770.9371.3170.5311,383
11 Jan 202471.1071.4970.6971.4970.719,997
10 Jan 202471.5771.7770.5370.5369.7616,465
09 Jan 202473.7473.7471.5271.5670.789,827
08 Jan 202473.4573.5271.5672.7972.007,942
05 Jan 202475.2575.2573.0773.4572.655,627
04 Jan 202475.0776.0973.7573.7972.9915,091
03 Jan 202473.9275.3273.2575.0374.2111,394
02 Jan 202473.0174.3473.0173.9173.118,953
28 Dec 202373.1373.6272.3672.3671.578,440
27 Dec 202373.8173.9073.1273.1272.323,246
26 Dec 202373.3073.8873.3073.5272.724,599
22 Dec 202374.7874.7873.2973.2972.491,070
21 Dec 202374.1374.1372.7673.3172.511,818
20 Dec 202374.0074.8473.9474.1473.3343,031
19 Dec 202373.0173.7672.9073.7172.914,359
18 Dec 202373.6475.1073.0273.0272.2310,059
15 Dec 202374.0074.5273.0073.5172.7114,462
14 Dec 202370.8973.4870.8973.4472.6416,256
13 Dec 202371.9771.9770.2170.8970.1214,114
12 Dec 202371.2571.3070.2870.8270.0536,849
11 Dec 202371.4271.8571.1971.2470.4714,138
08 Dec 202370.8971.2670.0271.1270.3521,910
07 Dec 202369.8070.6269.1869.5168.75136,525
06 Dec 202370.6170.6169.2869.8069.046,416
05 Dec 202371.4971.8870.3470.3469.573,604
04 Dec 202370.1671.8970.1671.4170.635,375
01 Dec 202371.7771.7770.4870.9970.2210,048
30 Nov 202371.6172.1570.0670.4869.7166,009
29 Nov 202371.5071.8070.1570.1569.39117,403
28 Nov 202370.4571.3670.4270.7269.9522,635
27 Nov 202371.6971.6969.9370.4469.676,025
24 Nov 202370.7271.4970.2170.2169.4513,703
23 Nov 202371.0171.0170.5570.7269.951,777
22 Nov 202370.7971.0168.9971.0170.2415,634
22 Nov 20232.435264 Dividend
21 Nov 202370.2170.7969.6670.7967.616,447
20 Nov 202370.9371.3070.1670.2167.067,817
17 Nov 202369.8071.2569.5570.9367.7418,052
16 Nov 202372.1072.2069.8069.8066.677,457
14 Nov 202370.3372.2069.9072.2068.9617,886
13 Nov 202370.1070.9070.1070.3367.1735,609
10 Nov 202370.4470.6069.8070.0666.916,148
09 Nov 202370.4670.6069.7570.0066.867,993
08 Nov 202370.3470.6669.7470.0066.8673,112
07 Nov 202371.6571.6569.7770.2067.0521,143
06 Nov 202372.6173.1671.7671.8468.615,191
03 Nov 202373.2573.2571.6572.2068.9610,523
01 Nov 202373.0273.6571.7171.7468.5216,697
31 Oct 202373.6074.1572.7373.0269.745,775
30 Oct 202372.5073.8472.2173.2569.9619,019
27 Oct 202375.9675.9671.8072.3069.0528,863
26 Oct 202377.9977.9976.7677.2373.7611,337
25 Oct 202378.0278.7277.5777.9974.4910,312
24 Oct 202380.8081.2478.4578.4574.9318,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...