ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/05/2023	2.204.978	0,79%	152,84	153,985	156,44	155,23
18/05/2023	2.511.631	-0,79%	152,84	151,53	154,24	152,99
17/05/2023	2.047.080	1,71%	154,86	153,96	156,41	156,14
16/05/2023	2.270.603	-2,29%	156,70	153,3289	157,00	153,60
15/05/2023	1.718.276	0,41%	157,24	156,2587	158,1629	157,26
12/05/2023	1.522.804	0,29%	156,97	155,56	157,93	156,68
11/05/2023	2.027.303	-0,54%	155,81	153,89	156,32	156,25
10/05/2023	1.934.796	-1,29%	160,11	155,881	160,34	157,07
09/05/2023	1.524.459	-0,28%	158,12	157,9125	160,415	159,13
08/05/2023	1.714.504	-0,39%	161,57	159,52	162,29	159,58
05/05/2023	1.854.421	2,59%	158,97	158,82	161,115	160,26
04/05/2023	2.402.415	-0,39%	157,12	155,42	158,17	156,2155
03/05/2023	2.681.297	-2,00%	158,37	156,75	159,57	156,84
02/05/2023	3.750.385	-4,28%	165,32	158,46	165,29	160,09
01/05/2023	1.682.931	-0,80%	167,22	166,36	168,72	167,24
28/04/2023	2.708.792	1,01%	166,40	164,05	168,94	168,63
27/04/2023	2.207.151	0,92%	166,40	165,07	167,38	167,50
26/04/2023	1.877.575	-1,78%	168,23	165,23	168,95	165,99
25/04/2023	1.955.503	-1,42%	170,23	168,43	170,40	169,04
24/04/2023	1.864.682	1,41%	169,18	168,58	172,38	171,51
21/04/2023	1.435.878	-0,43%	169,87	168,84	170,58	169,12
20/04/2023	1.780.791	-0,49%	168,76	168,02	170,0503	169,85
19/04/2023	1.490.172	0,63%	169,22	169,095	170,72	171,60
18/04/2023	2.615.480	-0,22%	170,89	170,125	172,37	170,55
17/04/2023	2.043.811	-0,88%	172,10	170,22	172,48	170,92
14/04/2023	1.516.699	0,18%	172,46	171,22	172,88	172,40
13/04/2023	2.188.990	1,34%	170,22	169,88	172,465	172,10
12/04/2023	1.987.821	0,17%	170,53	169,47	171,10	169,50
11/04/2023	1.883.276	0,56%	168,81	168,07	170,34	169,23
10/04/2023	1.891.927	0,73%	168,37	167,31	169,67	168,88
06/04/2023	1.600.715	-1,30%	169,84	167,1349	169,41	167,665
05/04/2023	2.155.883	0,08%	169,87	167,74	170,4185	169,18
04/04/2023	2.344.982	-0,51%	170,92	167,72	171,02	169,08
03/04/2023	4.582.359	4,19%	169,87	168,93	171,10	169,99
31/03/2023	2.297.483	0,47%	162,44	162,1584	163,70	163,16
30/03/2023	2.531.325	1,01%	162,24	161,58	163,01	162,48
29/03/2023	2.844.032	-0,06%	160,43	159,35	161,32	159,39
28/03/2023	2.089.743	1,21%	157,35	156,68	160,19	159,56
27/03/2023	2.277.678	-0,10%	157,52	155,71	158,48	155,91
24/03/2023	2.499.098	1,07%	152,46	151,83	156,65	156,18
23/03/2023	2.576.023	-0,94%	157,28	153,14	158,755	154,611
22/03/2023	2.291.113	-2,07%	160,00	155,93	160,06	156,0165
21/03/2023	3.254.570	3,11%	157,14	156,4761	159,57	159,38
20/03/2023	2.671.008	1,48%	151,56	151,40	155,78	154,5899
17/03/2023	4.385.504	-1,45%	152,96	150,63	155,35	152,05
16/03/2023	5.105.488	0,33%	150,40	149,91	155,465	154,30
15/03/2023	4.698.069	-4,32%	154,85	152,01	157,95	153,81
14/03/2023	3.303.714	1,21%	157,82	157,94	164,02	160,63
13/03/2023	3.661.007	-0,62%	160,89	153,80	160,91	158,68
10/03/2023	2.773.765	-0,53%	160,89	158,67	164,67	159,66
09/03/2023	2.292.732	-0,75%	163,31	160,20	165,49	161,77
08/03/2023	2.117.410	-0,64%	165,73	161,38	165,29	162,985
07/03/2023	2.503.189	-1,28%	165,73	163,58	166,60	164,04
06/03/2023	2.995.203	0,73%	164,34	163,84	166,80	166,16
03/03/2023	2.238.558	1,46%	160,42	160,42	165,57	164,93
02/03/2023	2.203.315	0,30%	161,78	161,61	163,49	162,54