Singapore markets closed

Chevron Corporation (CHVX34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
72.74+0.64 (+0.89%)
At close: 07:05PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.000.000.0072.7472.74-
26 Jan 202272.4673.1471.8972.1072.1017,485
25 Jan 202269.6073.7068.8473.7073.7011,302
24 Jan 202268.8270.0067.5069.0569.0551,806
21 Jan 202270.3970.3968.5269.3769.3712,550
20 Jan 202270.2470.8369.1970.3970.3936,863
19 Jan 202272.3272.3270.4470.7470.7435,835
18 Jan 202270.7272.3270.7272.3272.3240,621
17 Jan 202271.7571.8069.9670.7270.725,346
14 Jan 202270.2571.7670.0771.5271.5222,009
13 Jan 202270.3670.8469.8670.2270.2212,938
12 Jan 202271.4071.8270.0870.5070.5015,757
11 Jan 202270.7571.6070.4171.3671.3614,011
10 Jan 202270.9371.3070.2370.8470.8432,380
07 Jan 202268.7370.9468.7370.9470.9411,461
06 Jan 202270.4071.0369.3770.3870.3882,679
05 Jan 202269.3870.4269.1970.0470.0429,491
04 Jan 202268.8069.3768.0568.9668.9644,236
03 Jan 202265.1867.8765.1867.8767.87224,344
30 Dec 202167.6667.7565.0065.0065.0037,015
29 Dec 202166.9567.6566.4567.6567.657,289
28 Dec 202167.4267.5066.6167.0167.013,552
27 Dec 202166.2467.0965.3967.0967.098,491
23 Dec 202165.5167.2265.5166.4566.4519,277
22 Dec 202166.1666.6465.6965.8765.8729,115
21 Dec 202165.3666.8065.3666.4866.489,041
20 Dec 202163.8065.2163.2065.2165.215,828
17 Dec 202165.8166.6364.5665.2665.269,709
16 Dec 202166.1367.1765.9666.9866.9817,481
15 Dec 202166.1566.7165.1166.1366.1330,844
14 Dec 202165.5066.5164.9066.1066.106,693
13 Dec 202166.1966.6565.3066.0866.0823,383
10 Dec 202166.1767.2465.4966.3066.3012,168
09 Dec 202165.4166.3765.2466.1966.193,979
08 Dec 202166.3866.9865.1865.6965.6913,595
07 Dec 202166.6067.0866.0866.4366.4333,439
06 Dec 202165.3066.8665.3066.6566.6540,304
03 Dec 202165.5165.7564.5364.9364.9319,394
02 Dec 202164.0665.5463.0065.5465.548,176
01 Dec 202163.9865.2363.7664.0664.0640,093
30 Nov 202163.0165.1862.8563.9763.9723,427
29 Nov 202164.7265.4964.3064.6964.6912,694
26 Nov 202164.9064.9062.7063.9463.9448,259
25 Nov 202165.7967.6365.7967.6167.619,946
24 Nov 202165.1566.4865.0065.7965.7926,498
23 Nov 202164.0066.0263.9065.0365.0319,941
22 Nov 202162.5564.4962.2563.6763.6724,876
19 Nov 202162.1462.8261.7962.8262.8233,332
18 Nov 202163.5864.2663.0463.5863.5819,608
17 Nov 202163.4064.3163.0063.4363.4337,767
17 Nov 20210.74839 Dividend
16 Nov 202164.3064.9363.8564.6563.9036,017
12 Nov 202161.4562.7061.2962.4461.7230,355
11 Nov 202162.4062.4661.4561.4560.749,862
10 Nov 202163.3563.5262.4462.9662.2334,025
09 Nov 202163.8263.9062.8563.4862.7512,645
08 Nov 202164.0064.6263.6664.0863.3413,934
05 Nov 202163.8363.8363.0763.2562.528,195
04 Nov 202163.5064.2063.0063.9163.1725,407
03 Nov 202163.5164.3462.8362.8362.1023,472
01 Nov 202165.5265.5264.5365.2564.4951,943
29 Oct 202164.5065.0263.8565.0264.2761,542
28 Oct 202162.5063.6562.3063.5562.8123,088
27 Oct 202163.7363.7360.9462.6061.8852,422
26 Oct 202163.3064.0063.3063.7362.9926,751
25 Oct 202163.9064.0162.9863.2962.5611,549
22 Oct 202163.9664.4363.2863.7463.0085,539
21 Oct 202162.8863.9062.8863.1162.3819,235
20 Oct 202161.8962.8261.7562.6761.9419,686
19 Oct 202160.7362.6260.6662.6261.9033,073
18 Oct 202160.3161.0060.0060.6859.9817,711
15 Oct 202160.0960.4959.5460.0059.3121,055
14 Oct 202159.6260.2459.4060.1459.4424,631
13 Oct 202158.9760.0058.9759.5858.8922,551
11 Oct 202160.0060.2559.1059.5058.8134,308
08 Oct 202158.1759.9758.1759.5058.81380,826
07 Oct 202158.0058.6457.9958.4257.7427,412
06 Oct 202158.1358.1357.1257.7057.0347,763
05 Oct 202157.9858.9057.6158.1357.46132,652
04 Oct 202155.5957.5755.5957.0656.4013,984
01 Oct 202155.4756.2854.8356.2855.63344,479
30 Sep 202156.4656.4655.2655.3454.7010,609
29 Sep 202155.9056.5055.6856.4655.8131,959
28 Sep 202155.9556.7655.8655.8955.2419,714
27 Sep 202154.3155.5254.3155.4954.8514,304
24 Sep 202152.5254.0252.5254.0253.3914,691
23 Sep 202152.0453.2351.8053.2352.615,361
22 Sep 202151.4052.2350.6851.5850.986,185
21 Sep 202150.6050.8550.0750.3849.803,659
20 Sep 202150.0050.6749.9550.6550.067,027
17 Sep 202151.3052.1150.9451.2350.645,086
16 Sep 202151.8051.8050.9951.4450.845,886
15 Sep 202150.6951.7950.6951.6451.045,238
14 Sep 202151.5651.5750.3950.6650.075,718
13 Sep 202150.4751.5750.4751.2850.695,002
10 Sep 202150.4251.0050.1450.4749.896,729
09 Sep 202151.4651.4650.3550.4249.843,715
08 Sep 202151.0051.4650.7651.4650.864,559
06 Sep 202150.7550.9650.0250.9650.37669
03 Sep 202150.5250.9649.9550.7650.17420,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...