ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29/12/2022	1.772.912	0,76%	176,65	176,65	179,20	178,33
28/12/2022	1.834.108	-1,50%	178,63	175,94	179,2981	176,935
27/12/2022	2.227.213	1,25%	178,40	177,40	180,22	179,6201
23/12/2022	1.310.590	2,79%	173,85	173,691	177,45	176,88
22/12/2022	2.230.513	-1,45%	175,23	168,3305	175,21	172,17
21/12/2022	2.052.263	2,07%	174,99	173,17	175,96	176,25
20/12/2022	2.609.091	1,65%	169,66	169,6675	173,29	172,68
19/12/2022	2.143.549	0,65%	170,11	168,25	170,82	169,82
16/12/2022	3.242.623	-1,21%	168,29	167,10	170,10	168,97
15/12/2022	2.552.400	-0,90%	170,54	168,055	171,3724	170,78
14/12/2022	2.443.950	-0,72%	174,34	171,265	174,92	172,28
13/12/2022	2.614.013	2,29%	173,80	172,48	174,455	173,64
12/12/2022	3.770.825	1,04%	168,93	167,75	170,52	169,74
09/12/2022	4.908.647	-3,09%	172,27	167,93	173,16	168,1778
08/12/2022	2.837.689	0,42%	175,43	172,03	176,40	173,24
07/12/2022	2.655.830	1,74%	172,01	170,85	174,5699	175,00
06/12/2022	14.530.008	-2,53%	182,40	171,1204	178,06	172,0915
05/12/2022	14.539.186	-2,43%	182,40	174,63	182,95	176,63
02/12/2022	11.263.889	-0,82%	180,26	179,925	183,62	181,00
01/12/2022	8.665.383	-0,41%	180,26	181,45	184,5499	182,5506
30/11/2022	10.059.502	1,20%	180,26	179,62	183,19	183,20
29/11/2022	10.095.754	1,46%	180,26	179,6546	181,85	180,97
28/11/2022	13.608.029	-2,91%	180,33	177,96	181,42	178,3619
25/11/2022	5.178.154	-0,13%	183,25	183,31	185,26	183,9999
24/11/2022	9.346.904	-0,75%	183,25	182,59	185,14	184,49
23/11/2022	9.346.904	-0,75%	183,25	182,59	185,14	184,49
22/11/2022	16.044.598	2,61%	186,60	183,08	186,56	185,97
21/11/2022	14.352.538	-0,97%	186,60	175,825	181,70	181,21
18/11/2022	11.249.398	-0,60%	186,60	179,65	183,41	182,99
17/11/2022	10.433.882	0,35%	186,60	180,27	184,17	184,21
16/11/2022	10.811.924	-1,65%	186,60	183,675	187,8152	184,95
15/11/2022	12.406.230	0,80%	187,41	185,28	188,435	188,05
14/11/2022	4.288.165	0,03%	184,05	186,45	189,68	186,51
11/11/2022	3.431.488	2,90%	184,05	183,89	187,10	186,55
10/11/2022	2.301.050	1,83%	185,35	178,08	182,22	181,18
09/11/2022	3.024.619	-4,04%	185,35	177,22	183,78	177,86
08/11/2022	2.378.553	-0,13%	185,35	183,861	186,25	185,375
07/11/2022	2.895.073	1,21%	184,84	182,11	186,3659	185,63
04/11/2022	2.625.513	1,28%	184,84	180,63	185,38	183,455
03/11/2022	2.748.633	1,49%	181,17	177,41	182,19	181,16
02/11/2022	3.268.451	-1,99%	181,17	178,27	182,835	178,59
01/11/2022	3.335.071	0,62%	183,99	181,90	184,50	182,02
31/10/2022	4.927.478	0,53%	181,47	178,72	183,84	180,94
28/10/2022	4.776.137	1,25%	181,47	176,535	182,86	180,13
27/10/2022	3.750.379	0,58%	179,85	177,49	181,40	178,1115
26/10/2022	2.560.554	1,67%	169,30	175,38	178,48	177,85
25/10/2022	2.592.686	1,01%	169,30	172,1668	175,00	174,88
24/10/2022	2.618.617	-0,06%	169,30	171,6806	174,67	173,09
21/10/2022	2.657.245	2,49%	169,30	168,85	173,84	173,17
20/10/2022	3.493.278	0,49%	169,30	167,9675	171,82	168,83
19/10/2022	3.855.703	3,23%	162,96	163,805	169,21	167,97
18/10/2022	1.902.144	0,84%	162,96	158,99	163,2414	162,66
17/10/2022	1.499.400	1,01%	162,96	161,11	164,905	161,75
14/10/2022	2.882.524	-2,98%	163,70	159,95	165,445	160,36
13/10/2022	4.138.970	5,11%	156,12	156,39	165,986	165,70
12/10/2022	1.627.927	0,24%	156,12	155,525	158,8058	157,54