ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,06%	161,75	161,19	162,9679	162,80
17/05/2024	2.223.580	1,06%	161,75	161,19	162,9679	162,80
16/05/2024	2.765.645	-0,20%	164,51	160,48	162,00	161,09
15/05/2024	3.841.149	-0,26%	164,51	160,19	163,7931	163,18
14/05/2024	2.270.637	-0,58%	164,51	162,66	165,20	163,57
13/05/2024	3.297.757	-0,76%	166,37	162,98	166,90	164,56
10/05/2024	2.627.012	0,21%	166,07	164,915	166,42	165,80
09/05/2024	2.446.757	1,79%	162,89	162,73	165,51	165,45
08/05/2024	2.859.749	-0,09%	161,91	161,5367	163,08	162,52
07/05/2024	2.689.114	0,21%	160,80	162,02	163,14	162,64
06/05/2024	3.533.037	1,09%	160,80	160,73	164,01	162,00
03/05/2024	5.943.654	-0,30%	160,56	157,04	160,415	160,25
02/05/2024	4.231.939	0,73%	160,26	159,90	161,9512	160,79
01/05/2024	3.467.752	-1,07%	165,875	158,91	161,43	159,545
30/04/2024	2.812.594	-3,05%	165,875	161,02	166,12	161,26
29/04/2024	2.863.659	0,44%	165,62	164,69	167,10	166,6137
26/04/2024	4.803.750	0,33%	163,85	163,3001	166,98	165,83
25/04/2024	4.125.302	1,07%	163,85	162,439	165,60	165,325
24/04/2024	3.461.535	0,49%	157,03	161,446	163,835	163,64
23/04/2024	2.099.535	0,57%	157,03	160,72	162,82	162,84
22/04/2024	2.418.353	1,26%	157,03	158,4403	162,695	162,0171
19/04/2024	2.817.090	1,71%	157,03	158,15	160,75	160,27
18/04/2024	2.166.922	0,73%	159,95	156,39	158,04	157,54
17/04/2024	2.973.309	1,01%	159,95	155,6421	157,7099	157,85
16/04/2024	2.296.079	-0,55%	159,95	155,43	157,81	156,73
15/04/2024	3.104.089	-0,69%	159,95	157,36	160,4899	157,86
12/04/2024	4.856.814	-1,82%	162,65	158,05	163,87	158,95
11/04/2024	3.139.159	-0,42%	162,94	159,80	163,43	161,99
10/04/2024	3.094.990	0,37%	161,72	161,0162	162,75	162,60
09/04/2024	2.634.003	0,50%	161,72	160,4607	162,5316	162,08
08/04/2024	2.734.329	-0,20%	161,65	160,33	162,501	161,27
05/04/2024	3.041.639	0,58%	160,90	159,86	162,17	161,62
04/04/2024	4.124.081	0,13%	160,90	159,85	161,95	160,65
03/04/2024	3.155.180	0,41%	160,06	159,72	160,95	160,43
02/04/2024	3.387.437	0,15%	157,17	159,02	161,20	159,31
01/04/2024	2.675.832	0,74%	157,17	156,94	159,5899	158,90
28/03/2024	2.934.106	0,84%	157,17	156,37	158,2927	157,6701
27/03/2024	2.170.148	0,76%	156,51	154,85	156,42	156,45
26/03/2024	2.630.671	0,15%	156,51	154,65	156,86	156,70
25/03/2024	2.352.260	1,19%	155,50	155,29	157,30	156,4999
22/03/2024	2.371.312	-0,28%	154,81	154,16	155,28	154,422
21/03/2024	2.476.445	0,21%	154,59	154,41	155,66	154,87
20/03/2024	3.668.237	-1,39%	155,89	154,235	156,43	154,44
19/03/2024	2.805.488	0,86%	156,39	155,05	156,83	156,75
18/03/2024	2.812.411	-0,01%	156,39	154,96	156,67	155,54
15/03/2024	2.999.906	-0,08%	155,58	154,42	157,03	155,58
14/03/2024	3.298.171	1,20%	153,30	152,76	155,7101	155,73
13/03/2024	2.960.918	1,36%	153,30	153,35	154,87	153,95
12/03/2024	2.287.871	-0,08%	151,87	150,79	152,56	151,8859
11/03/2024	3.064.007	1,41%	150,12	149,57	152,06	152,00
08/03/2024	3.242.252	0,36%	149,51	148,39	149,91	149,90
07/03/2024	3.647.277	0,76%	148,49	148,60	150,7495	149,45
06/03/2024	6.588.012	-0,84%	151,09	145,00	152,40	148,34
05/03/2024	3.014.700	0,48%	152,98	148,36	150,62	149,59
04/03/2024	5.719.152	-2,11%	152,98	147,69	154,3499	149,59
01/03/2024	3.507.686	0,53%	152,98	152,25	154,3499	152,81
29/02/2024	3.217.355	-0,24%	152,98	151,49	153,24	151,98
28/02/2024	3.055.323	0,13%	152,48	151,7875	153,86	152,35
27/02/2024	7.845.531	-1,59%	153,73	149,90	153,835	150,41
26/02/2024	2.889.686	-0,14%	154,91	153,76	155,55	154,44
23/02/2024	2.909.004	-0,41%	154,91	153,28	156,366	154,79
22/02/2024	3.423.422	0,04%	154,15	153,84	156,625	155,50
21/02/2024	2.800.328	0,91%	154,15	154,10	156,9854	155,40
20/02/2024	2.619.882	-0,40%	155,44	153,83	155,61	154,018
19/02/2024	2.736.737	0,00%	155,08	154,11	155,75	154,63
16/02/2024	2.736.737	3,52%	155,08	154,11	155,75	154,63
15/02/2024	3.820.547	3,74%	151,36	149,71	155,09	154,96
14/02/2024	2.671.393	0,23%	151,67	150,08	152,74	150,94
13/02/2024	3.131.370	-0,98%	151,67	149,605	154,45	150,5899
12/02/2024	2.548.814	0,96%	151,67	151,43	152,62	152,49
09/02/2024	4.175.366	-1,57%	151,86	150,985	155,31	151,64
08/02/2024	4.120.783	1,26%	151,86	151,68	154,30	154,05
07/02/2024	2.874.550	-0,14%	152,75	151,17	153,78	152,14
06/02/2024	2.895.620	-0,01%	152,50	151,81	153,54	152,32
05/02/2024	3.707.393	0,04%	148,42	150,7904	153,51	152,30
02/02/2024	6.055.391	2,94%	148,42	149,565	153,38	152,23
01/02/2024	3.640.641	0,42%	148,42	146,53	149,02	148,05
31/01/2024	3.677.261	-1,80%	150,32	147,34	150,38	147,42
30/01/2024	4.890.758	0,25%	148,21	147,865	150,3056	149,45
29/01/2024	4.175.029	-1,45%	148,53	147,11	149,22	146,98
26/01/2024	4.424.809	0,38%	148,53	146,98	149,26	149,14
25/01/2024	3.970.824	2,53%	146,26	145,225	148,68	148,59
24/01/2024	3.765.679	1,90%	142,70	142,2401	144,97	144,79
23/01/2024	3.296.271	0,36%	141,97	141,90	143,3256	143,00
22/01/2024	4.502.214	0,18%	141,82	140,935	142,66	142,49
19/01/2024	4.377.125	0,26%	141,87	141,02	142,25	142,19
18/01/2024	5.145.949	-0,86%	146,45	139,62	143,19	141,89
17/01/2024	3.576.607	-0,21%	146,45	142,05	144,02	143,3824
16/01/2024	4.181.693	-2,36%	146,45	143,59	146,58	143,79
15/01/2024	3.544.435	1,37%	145,51	146,17	148,49	147,27
12/01/2024	3.544.435	1,37%	145,51	146,17	148,49	147,27
11/01/2024	3.920.715	0,69%	145,51	144,63	146,17	145,50
10/01/2024	4.072.065	-0,82%	146,09	144,115	145,97	144,50
09/01/2024	6.078.504	-2,56%	152,02	145,59	149,66	145,67
08/01/2024	4.586.256	-0,73%	152,02	146,59	149,695	149,31
05/01/2024	3.303.698	-0,17%	152,02	149,83	152,02	150,40
04/01/2024	3.448.113	-1,06%	154,05	150,59	154,35	150,72
03/01/2024	4.406.894	1,91%	149,88	148,68	153,19	152,33
02/01/2024	3.909.951	0,28%	149,88	149,24	151,475	149,57
29/12/2023	3.676.102	-0,12%	150,18	148,675	150,23	149,59