ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	4.120.386	-0,96%	151,14	149,6775	152,02	150,45
27-12-2023	2.457.756	-0,28%	152,13	148,9458	152,97	151,98
26-12-2023	2.483.166	0,91%	152,07	151,92	153,00	152,43
22-12-2023	2.819.048	0,22%	151,79	150,75	152,37	151,04
21-12-2023	3.274.288	0,31%	150,75	149,22	150,80	150,71
20-12-2023	4.191.090	-0,90%	150,83	150,075	153,05	150,28
19-12-2023	3.958.401	-4,43%	150,83	149,49	151,83	143,0523
18-12-2023	5.486.058	0,21%	150,83	149,32	152,11	149,67
15-12-2023	5.992.691	-0,44%	147,65	147,32	149,79	149,27
14-12-2023	6.987.647	3,06%	142,33	145,85	149,90	149,04
13-12-2023	4.631.701	1,54%	142,33	141,65	144,67	144,69
12-12-2023	4.288.514	-1,27%	144,98	141,75	143,59	142,52
11-12-2023	4.726.582	0,03%	144,98	143,82	145,40	144,35
08-12-2023	4.912.598	1,52%	143,41	143,25	144,66	144,58
07-12-2023	6.907.726	-0,05%	144,76	140,99	144,01	142,46
06-12-2023	8.519.697	-0,23%	144,76	141,365	145,1821	142,53
05-12-2023	4.297.350	-1,22%	143,39	142,64	145,05	143,11
04-12-2023	5.517.450	0,04%	143,39	143,25	145,70	144,87
01-12-2023	6.151.540	0,80%	143,39	142,66	146,505	144,75
30-11-2023	6.857.883	-0,28%	145,19	142,04	145,99	143,51
29-11-2023	7.759.018	-0,10%	144,65	143,06	146,48	145,3659
28-11-2023	4.402.738	0,76%	144,65	144,08	146,5199	145,46
27-11-2023	4.385.708	-0,29%	144,67	142,85	144,71	144,48
24-11-2023	1.974.800	0,33%	144,185	144,23	145,94	144,81
23-11-2023	3.522.550	0,07%	143,92	140,73	144,74	144,1409
22-11-2023	3.299.809	0,17%	143,92	140,73	144,74	144,2912
21-11-2023	2.968.326	-0,23%	143,92	142,70	144,30	144,05
20-11-2023	3.452.117	-0,05%	144,71	144,34	145,68	144,39
17-11-2023	4.568.250	1,88%	143,26	142,40	145,18	144,44
16-11-2023	7.301.019	-1,58%	143,01	140,74	143,43	141,77
15-11-2023	4.378.026	0,37%	145,16	144,68	146,64	145,59
14-11-2023	4.933.504	0,74%	144,31	143,90	145,50	145,06
13-11-2023	4.275.420	0,71%	143,05	142,8525	144,30	143,97
10-11-2023	5.761.286	0,89%	143,39	141,73	143,38	143,20
09-11-2023	4.822.891	-0,32%	143,08	141,785	143,87	141,94
08-11-2023	6.137.783	-1,15%	143,96	142,27	144,65	142,75
07-11-2023	7.547.399	-1,97%	148,75	143,24	145,60	144,11
06-11-2023	4.315.116	-0,08%	144,65	146,69	149,3299	147,50
03-11-2023	6.458.678	-0,80%	144,65	146,15	148,56	147,57
02-11-2023	4.890.750	3,47%	144,65	143,83	148,9999	148,97
01-11-2023	5.038.587	-0,63%	146,01	143,83	146,015	144,8068
31-10-2023	5.329.534	-0,53%	145,48	144,23	146,5178	145,3214
30-10-2023	6.248.453	1,09%	150,87	144,32	146,44	145,92
27-10-2023	9.571.515	-6,07%	150,87	145,01	151,25	145,3641
26-10-2023	4.813.381	-0,72%	155,01	153,67	155,16	154,75
25-10-2023	4.725.549	-0,49%	157,10	155,18	157,22	155,88
24-10-2023	9.761.736	-2,38%	161,25	156,47	160,79	156,85
23-10-2023	8.321.246	-3,58%	163,50	160,25	164,409	160,85
20-10-2023	2.865.433	-1,32%	168,46	166,095	169,10	166,87
19-10-2023	2.889.223	0,10%	168,62	167,57	170,16	169,09
18-10-2023	3.088.227	0,79%	165,07	167,70	169,69	168,92
17-10-2023	3.659.731	1,32%	165,07	164,75	168,1968	167,59
16-10-2023	2.463.991	0,63%	165,34	163,85	165,79	165,10
13-10-2023	3.745.256	1,76%	163,07	162,30	164,83	164,07
12-10-2023	3.674.267	0,08%	163,07	160,90	163,19	161,23
11-10-2023	6.211.605	-3,27%	166,81	160,48	164,91	161,10
10-10-2023	3.001.755	-0,11%	166,87	165,675	167,40	166,54
09-10-2023	3.740.470	3,09%	164,36	164,95	168,19	167,24