ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
01/03/2023	2.741.163	0,82%	160,88	160,60	163,585	162,08
28/02/2023	3.761.496	-1,61%	164,31	160,28	164,23	160,20
27/02/2023	2.572.997	0,26%	163,09	161,945	163,37	162,83
24/02/2023	2.118.671	-0,56%	160,77	159,15	162,59	161,02
23/02/2023	2.266.394	0,99%	162,45	160,56	162,84	161,94
22/02/2023	2.241.711	-0,37%	160,28	158,92	161,65	160,41
21/02/2023	2.701.099	-1,12%	162,18	160,712	163,70	161,02
20/02/2023	3.280.224	-2,11%	164,81	161,85	164,84	163,06
17/02/2023	3.280.224	-2,11%	164,81	161,85	164,84	163,06
16/02/2023	2.623.918	-1,44%	168,065	166,40	168,66	166,585
15/02/2023	3.036.891	-1,04%	169,22	167,50	169,5238	169,04
14/02/2023	3.189.571	0,78%	170,47	169,985	173,50	172,3403
13/02/2023	3.884.701	-0,54%	171,33	169,7886	171,91	171,04
10/02/2023	4.586.416	1,62%	170,53	170,75	172,77	171,16
09/02/2023	4.124.342	-0,88%	170,13	168,00	170,645	168,50
08/02/2023	3.740.402	-1,33%	172,41	169,465	174,0686	171,78
07/02/2023	3.821.042	2,62%	169,91	169,61	174,39	174,08
06/02/2023	2.376.643	0,09%	169,87	167,3717	170,12	169,61
03/02/2023	3.745.307	0,28%	169,97	168,495	171,5477	169,49
02/02/2023	4.176.753	-1,33%	171,46	166,84	171,43	169,08
01/02/2023	4.354.498	-1,51%	173,31	169,54	173,66	171,40
31/01/2023	4.871.084	-0,08%	172,68	171,43	174,63	174,07
30/01/2023	4.079.076	-2,81%	178,05	173,67	178,339	174,41
27/01/2023	8.158.183	-4,43%	184,21	177,915	184,21	179,48
26/01/2023	5.477.771	4,79%	185,00	183,48	187,81	187,66
25/01/2023	2.576.642	-0,87%	179,11	176,38	180,03	179,2585
24/01/2023	2.254.722	-0,45%	180,45	178,70	182,00	179,8541
23/01/2023	2.544.238	-0,76%	181,17	180,03	182,52	179,53
20/01/2023	3.883.749	1,06%	178,84	177,54	181,01	180,90
19/01/2023	2.017.194	0,98%	176,22	176,16	179,95	178,96
18/01/2023	2.574.507	-1,82%	180,85	176,95	182,38	177,20
17/01/2023	3.682.323	1,64%	178,12	178,205	181,32	180,47
16/01/2023	2.401.938	0,23%	177,09	175,68	177,97	177,49
13/01/2023	2.401.938	0,23%	177,09	175,68	177,97	177,49
12/01/2023	2.636.094	1,06%	175,95	175,91	178,37	177,05
11/01/2023	2.674.503	-0,46%	177,62	174,31	178,12	175,225
10/01/2023	2.411.444	0,53%	176,35	173,72	176,665	176,105
09/01/2023	2.794.849	-0,79%	178,81	174,3806	178,31	175,17
06/01/2023	3.236.831	0,75%	176,86	175,70	179,39	176,56
05/01/2023	2.547.263	1,80%	171,49	171,24	176,19	175,235
04/01/2023	3.219.194	-1,05%	171,25	170,85	174,265	172,16
03/01/2023	2.942.844	-3,14%	177,96	171,52	179,00	173,85
02/01/2023	1.934.701	0,85%	178,17	177,70	179,94	179,84
30/12/2022	1.934.701	0,85%	178,17	177,70	179,94	179,84