ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	4.534.741	-1,02%	164,36	158,99	164,32	162,23
05/10/2023	3.418.585	0,51%	161,395	161,53	164,7537	163,87
04/10/2023	4.137.813	-2,34%	164,63	161,4925	164,69	163,03
03/10/2023	2.732.984	0,24%	168,20	165,51	167,34	166,94
02/10/2023	2.841.428	-1,24%	170,02	165,265	168,57	166,53
29/09/2023	2.839.084	-1,13%	170,02	167,82	170,49	168,665
28/09/2023	3.243.212	-0,25%	169,18	169,43	171,70	170,62
27/09/2023	4.269.392	1,94%	167,34	168,815	171,22	171,06
26/09/2023	2.322.244	-0,55%	167,34	166,98	168,40	167,79
25/09/2023	2.228.085	1,46%	167,37	165,99	168,78	168,70
22/09/2023	2.483.004	0,62%	167,37	165,94	167,40	166,22
21/09/2023	3.124.675	-0,91%	167,37	165,05	167,87	165,18
20/09/2023	2.614.082	-0,29%	166,57	166,605	168,51	166,7173
19/09/2023	3.099.106	-0,01%	168,75	166,425	168,94	167,21
18/09/2023	3.039.346	0,90%	166,21	166,40	168,36	168,00
15/09/2023	4.198.894	-0,44%	166,21	165,88	168,36	166,50
14/09/2023	2.989.728	0,76%	167,85	165,91	168,49	167,46
13/09/2023	2.489.787	-0,37%	167,61	165,58	167,75	166,20
12/09/2023	3.451.248	1,92%	165,23	165,10	167,18	166,90
11/09/2023	3.191.671	-2,24%	167,93	162,87	168,58	163,46
08/09/2023	3.230.166	0,35%	166,89	166,705	168,489	167,23
07/09/2023	3.560.300	0,02%	167,07	166,28	167,885	166,66
06/09/2023	3.462.475	0,10%	166,28	165,58	167,4387	166,62
05/09/2023	4.589.617	1,64%	165,21	165,30	167,56	167,00
04/09/2023	2.903.164	2,06%	162,56	162,705	164,69	164,41
01/09/2023	2.903.164	2,06%	162,56	162,705	164,69	164,41
31/08/2023	2.441.912	0,57%	160,82	159,93	161,2399	161,095
30/08/2023	2.659.966	0,16%	159,05	159,95	161,25	160,21
29/08/2023	2.289.642	-0,16%	159,05	159,12	160,95	159,96
28/08/2023	1.856.576	0,69%	159,05	159,215	161,77	160,22
25/08/2023	2.068.912	0,73%	159,05	157,65	159,90	159,10
24/08/2023	2.363.526	-0,83%	157,99	157,56	159,8699	157,93
23/08/2023	2.313.983	0,13%	160,78	156,70	159,405	159,25
22/08/2023	2.412.823	-0,80%	160,78	158,98	161,25	159,07
21/08/2023	2.493.348	-0,25%	161,27	159,45	162,06	160,50
18/08/2023	2.288.543	0,73%	158,46	158,48	161,32	160,92
17/08/2023	3.420.848	1,69%	160,60	158,97	162,14	159,78
16/08/2023	3.655.354	-0,38%	160,60	158,47	161,82	158,64
15/08/2023	2.918.204	-2,89%	163,38	159,10	163,40	159,29
14/08/2023	2.576.932	-0,05%	163,75	162,6101	163,89	164,07
11/08/2023	3.109.493	2,03%	160,47	160,21	164,16	164,089
10/08/2023	3.341.273	0,61%	160,38	159,6188	162,4799	160,83
09/08/2023	4.642.212	0,17%	161,10	159,34	161,44	159,92
08/08/2023	3.154.048	0,45%	157,94	156,22	159,79	160,61
07/08/2023	2.991.796	0,43%	161,30	159,08	161,37	160,00
04/08/2023	3.752.699	-0,20%	160,61	159,065	163,01	159,35
03/08/2023	2.800.111	-0,04%	160,63	158,855	161,70	159,67
02/08/2023	3.195.089	-1,42%	163,31	158,06	161,22	160,00
01/08/2023	3.269.206	-0,79%	163,31	160,5525	163,975	162,36
31/07/2023	4.841.732	3,14%	158,89	160,67	163,975	163,86
28/07/2023	2.816.743	-0,41%	158,89	156,5108	158,995	159,00
27/07/2023	2.833.472	-0,09%	161,23	159,22	162,47	161,19
26/07/2023	2.448.304	-0,69%	161,23	160,55	162,07	161,44
25/07/2023	2.911.663	0,40%	161,90	160,67	163,51	162,47
24/07/2023	4.509.272	1,94%	160,38	160,01	164,03	161,77
21/07/2023	2.373.362	1,60%	156,22	157,0595	158,83	158,90