ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/07/2023	2.584.121	1,11%	156,22	155,71	157,19	156,40
19/07/2023	2.055.653	0,61%	153,76	153,32	155,7787	154,68
18/07/2023	2.919.583	0,18%	156,43	152,38	156,07	153,71
17/07/2023	1.902.911	-0,09%	156,43	152,64	154,14	153,44
14/07/2023	2.841.897	-1,93%	156,43	153,31	156,63	154,4786
13/07/2023	2.974.250	-1,34%	159,38	156,58	160,59	157,50
12/07/2023	2.737.982	0,96%	159,38	158,33	160,32	159,63
11/07/2023	2.159.230	1,81%	156,00	155,72	158,405	158,06
10/07/2023	1.836.021	0,67%	154,17	153,92	155,78	155,25
07/07/2023	2.256.091	0,88%	152,62	151,97	155,99	154,23
06/07/2023	4.596.057	-2,15%	155,08	151,63	155,83	152,95
05/07/2023	2.457.862	-0,52%	156,99	155,12	157,70	156,40
04/07/2023	1.608.262	-0,10%	156,99	156,7099	158,10	157,19
03/07/2023	1.607.607	-0,24%	156,99	156,7099	158,10	156,98
30/06/2023	1.878.839	0,81%	157,74	156,65	157,91	157,5032
29/06/2023	2.128.102	0,83%	153,45	154,44	156,27	156,20
28/06/2023	2.194.482	0,92%	153,45	152,19	155,02	154,94
27/06/2023	2.366.927	-0,31%	153,37	152,8192	154,71	153,53
26/06/2023	2.575.683	1,84%	151,76	151,57	154,9806	154,13
23/06/2023	2.739.052	-0,84%	151,07	150,13	151,70	151,352
22/06/2023	2.830.957	-1,62%	153,31	151,974	153,585	152,37
21/06/2023	2.379.091	0,80%	156,14	152,50	155,96	154,9159
20/06/2023	3.419.793	-2,26%	156,14	152,24	156,30	153,70
19/06/2023	3.304.756	-0,62%	157,43	157,27	159,2712	157,30
16/06/2023	3.304.756	-0,62%	157,43	157,27	159,2712	157,30
15/06/2023	2.358.294	0,78%	157,43	157,36	159,785	158,3112
14/06/2023	2.576.428	-0,90%	158,75	156,145	160,77	157,09
13/06/2023	2.390.732	0,74%	158,75	158,27	160,58	158,50
12/06/2023	2.977.136	-0,93%	157,38	156,23	159,3275	157,38
09/06/2023	2.052.361	-0,21%	159,00	158,6273	160,38	158,91
08/06/2023	2.795.053	-0,11%	159,85	157,09	160,49	159,65
07/06/2023	3.462.031	2,60%	153,72	156,50	160,20	159,84
06/06/2023	2.160.318	0,20%	153,72	153,20	156,16	155,82
05/06/2023	2.421.436	-0,49%	158,45	155,24	158,45	155,49
02/06/2023	3.226.341	2,70%	154,59	153,61	156,74	156,26
01/06/2023	3.612.156	1,10%	151,67	149,745	153,74	152,2823
31/05/2023	2.714.651	-0,06%	155,27	151,26	153,26	150,62
30/05/2023	2.714.651	-0,06%	155,27	151,26	153,26	153,99
29/05/2023	2.571.996	-0,31%	155,27	153,46	155,63	154,08
26/05/2023	2.571.996	-0,31%	155,27	153,46	155,63	154,08
25/05/2023	2.447.488	-1,69%	157,95	153,50	155,60	154,61
24/05/2023	2.698.512	0,20%	157,95	156,29	158,57	157,16
23/05/2023	4.138.735	2,75%	153,33	153,84	157,67	156,6315
22/05/2023	4.676.808	-2,08%	153,33	152,09	154,83	152,00