Login

ChevronTexaco Corporation (CVX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
06/01/2026 11.271.874 -4,38% 165,32 156,11 165,49 156,54
05/01/2026 19.752.150 5,13% 165,3271 159,3098 166,50 163,85
02/01/2026 3.497.981 2,17% 152,29 151,28 156,00 155,90
31/12/2025 2.011.342 0,07% 152,36 151,62 152,55 152,41
30/12/2025 2.473.652 0,87% 151,60 151,44 153,10 152,40
29/12/2025 2.932.878 0,65% 150,91 150,085 151,6365 150,99
26/12/2025 2.149.753 -0,32% 150,38 149,6472 151,13 150,02
24/12/2025 1.208.365 0,13% 150,39 146,8549 150,99 150,50
23/12/2025 2.048.293 0,41% 150,07 149,5401 151,08 150,51
22/12/2025 4.103.483 1,39% 148,44 148,41 150,49 149,80
19/12/2025 3.835.380 0,07% 147,6801 147,19 149,01 147,75
18/12/2025 3.489.254 -1,22% 148,9612 147,08 149,27 147,69
17/12/2025 3.595.933 1,89% 148,00 147,385 149,86 149,52
16/12/2025 5.329.347 -2,04% 148,60 146,49 148,82 146,75
15/12/2025 3.137.643 -0,11% 150,23 148,43 150,45 149,80
12/12/2025 2.798.264 -0,49% 150,97 149,635 151,55 149,99
11/12/2025 3.279.396 -0,46% 150,76 150,10 151,93 150,72
10/12/2025 5.101.963 1,96% 149,1494 148,79 151,80 151,41
09/12/2025 4.456.925 -0,11% 148,97 148,22 150,10 148,49
08/12/2025 4.659.369 -0,86% 150,01 147,66 150,073 148,71
05/12/2025 6.075.868 -1,48% 152,15 149,835 152,63 150,00
04/12/2025 2.750.942 0,41% 151,85 151,2215 152,94 152,26
03/12/2025 3.049.239 0,94% 150,73 150,73 152,503 151,59
02/12/2025 4.596.504 -1,50% 152,43 149,26 152,50 150,25
01/12/2025 3.061.745 0,95% 152,40 151,63 153,95 152,54
28/11/2025 1.912.518 0,93% 149,75 142,0971 151,65 151,13
26/11/2025 4.554.444 0,65% 148,45 148,215 150,46 149,51
25/11/2025 3.701.949 -0,83% 148,98 148,27 149,99 148,53
24/11/2025 3.717.712 -0,15% 150,00 147,74 151,09 149,75
21/11/2025 3.508.404 -0,21% 150,66 148,75 151,34 149,98
20/11/2025 3.738.662 -0,92% 152,57 150,045 153,035 150,31
19/11/2025 3.455.390 -1,25% 151,40 150,25 151,94 151,70
18/11/2025 3.186.018 0,35% 152,66 151,76 154,28 153,62
17/11/2025 3.546.009 -1,80% 158,19 153,11 158,19 153,11
14/11/2025 4.058.757 1,31% 156,50 154,82 157,95 157,62
13/11/2025 3.631.949 1,47% 154,1365 153,94 157,04 155,58
12/11/2025 6.252.916 -1,87% 156,25 152,08 156,25 153,32
11/11/2025 2.989.726 0,38% 156,07 155,90 158,04 156,24
10/11/2025 3.773.879 0,41% 155,5457 152,37 155,98 155,65
07/11/2025 3.695.231 1,38% 153,50 153,15 156,16 155,02
06/11/2025 2.757.134 0,13% 152,66 152,66 154,79 152,94
05/11/2025 2.390.434 -0,46% 153,49 152,66 154,37 152,66
04/11/2025 3.073.044 -0,49% 153,79 152,15 153,79 153,39
03/11/2025 3.982.795 -2,28% 157,60 153,57 157,72 154,04
31/10/2025 5.249.351 2,58% 155,22 154,95 159,54 157,72
30/10/2025 4.352.749 -1,00% 155,30 151,92 155,42 153,52
29/10/2025 3.284.401 0,66% 154,18 153,83 159,4618 155,10
28/10/2025 2.562.934 -0,74% 154,65 153,89 156,23 154,13
27/10/2025 2.262.428 -0,18% 155,71 154,87 156,50 155,28
24/10/2025 2.418.236 -0,64% 156,99 155,427 157,629 155,56
23/10/2025 5.386.577 0,64% 158,20 156,12 158,30 156,56
22/10/2025 3.095.544 1,16% 154,5165 153,61 155,98 155,57
21/10/2025 2.917.242 -0,44% 155,01 153,21 155,27 153,79
20/10/2025 2.395.138 0,92% 153,00 153,00 154,72 154,48
17/10/2025 3.130.953 0,90% 152,81 152,05 154,19 153,08
16/10/2025 2.482.856 -0,25% 152,50 150,23 152,73 151,71
15/10/2025 2.477.919 -0,21% 153,3391 151,04 154,2071 152,11
14/10/2025 3.005.680 0,34% 150,19 149,67 153,50 152,39
13/10/2025 2.846.488 1,95% 149,94 149,46 151,97 151,94
10/10/2025 3.761.460 -1,70% 150,80 148,90 151,35 148,90
09/10/2025 3.186.567 -1,37% 153,90 151,57 154,93 151,64
08/10/2025 2.498.803 -0,73% 155,12 152,85 155,12 153,74
07/10/2025 2.653.369 0,58% 153,98 151,28 154,96 154,91
06/10/2025 2.191.445 0,31% 154,17 152,985 154,645 154,02
03/10/2025 3.360.022 0,14% 153,67 152,23 154,28 153,55
02/10/2025 3.451.252 -0,76% 154,05 153,3238 156,60 153,37
01/10/2025 3.001.089 -0,48% 155,10 153,195 155,10 154,58
30/09/2025 3.401.104 -0,42% 155,15 153,74 155,73 155,29
29/09/2025 3.409.145 -2,55% 159,91 155,5635 159,91 156,10
26/09/2025 3.401.247 -0,34% 160,75 159,5101 161,30 160,16
25/09/2025 2.572.965 1,11% 159,34 159,06 161,01 160,72
24/09/2025 2.575.975 1,12% 158,23 158,15 160,4899 159,18
23/09/2025 3.840.514 0,88% 156,53 156,41 159,83 157,42
22/09/2025 2.333.056 -0,07% 156,0425 155,15 157,12 156,05
19/09/2025 3.601.588 -1,72% 159,01 155,5541 159,01 156,21
18/09/2025 2.361.323 -0,66% 160,5362 158,10 160,5362 158,84
17/09/2025 2.585.783 0,32% 159,13 158,61 160,66 160,09
16/09/2025 3.252.646 1,44% 157,54 157,54 160,0955 159,54
15/09/2025 2.264.609 0,20% 157,7499 156,5112 158,32 157,31
12/09/2025 2.435.514 -0,66% 158,59 157,11 159,79 157,11
11/09/2025 3.395.663 0,33% 156,93 156,01 158,90 158,25
10/09/2025 3.670.030 1,85% 155,19 154,85 157,91 157,79
09/09/2025 3.755.374 0,55% 154,35 154,15 156,985 154,85
08/09/2025 3.396.837 0,26% 154,45 152,875 155,03 154,00
05/09/2025 5.679.928 -2,24% 156,90 153,4899 156,9099 153,66
04/09/2025 3.482.354 -0,23% 157,38 157,30 159,65 157,69
03/09/2025 3.918.237 -2,34% 160,027 157,02 161,835 158,06
02/09/2025 3.176.471 0,75% 160,27 159,38 161,86 161,83
29/08/2025 3.113.883 0,87% 159,40 159,38 161,10 160,60
28/08/2025 3.009.620 0,04% 159,20 157,8482 159,51 159,32
27/08/2025 3.526.726 1,19% 157,44 157,26 159,99 159,24
26/08/2025 3.125.751 -0,53% 157,75 156,55 157,86 157,36
25/08/2025 2.775.915 -0,03% 158,25 157,17 158,32 158,20
22/08/2025 4.904.057 1,65% 155,00 154,76 158,79 158,18
21/08/2025 3.877.452 1,52% 152,99 152,70 155,67 155,55
20/08/2025 3.913.022 0,68% 152,49 151,955 153,85 153,22
19/08/2025 3.996.492 -1,06% 153,55 151,855 154,57 152,00
18/08/2025 3.481.539 -0,76% 156,50 153,61 156,74 153,61
15/08/2025 6.383.674 0,90% 155,40 154,93 158,54 156,55
14/08/2025 4.448.237 -0,46% 155,851 154,10 155,90 155,16

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco