ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11-10-2022	2.766.621	-0,02%	154,72	154,1399	159,93	157,1162
10-10-2022	2.197.984	-1,81%	160,42	156,4497	161,47	157,14
07-10-2022	4.251.564	-0,73%	161,85	159,09	163,93	160,25
06-10-2022	3.960.598	1,80%	156,97	156,97	161,93	161,38
05-10-2022	4.406.817	0,24%	157,50	154,80	159,7227	158,00
04-10-2022	3.520.292	3,86%	154,65	153,63	157,875	157,58
03-10-2022	3.382.396	5,55%	148,75	148,24	152,34	151,64
30-09-2022	2.550.917	-0,55%	144,03	142,4901	145,135	143,97
29-09-2022	3.022.399	-0,73%	144,55	142,28	145,4114	144,72
28-09-2022	2.490.570	3,27%	142,44	141,40	146,44	145,63
27-09-2022	4.171.642	0,10%	142,44	140,46	143,76	141,1017
26-09-2022	3.060.643	-2,67%	149,96	140,92	145,05	140,91
23-09-2022	5.244.310	-6,51%	149,96	143,66	150,15	144,81
22-09-2022	2.104.555	-0,14%	158,06	154,74	158,28	154,80
21-09-2022	1.866.941	-0,79%	158,06	154,95	158,78	155,04
20-09-2022	2.207.092	-0,36%	152,51	154,3438	156,85	156,33
19-09-2022	2.248.218	0,29%	152,51	152,98	156,94	156,90
16-09-2022	4.729.711	-2,48%	160,72	155,62	161,14	156,63
15-09-2022	3.159.459	-1,61%	160,72	159,585	161,695	160,64
14-09-2022	3.768.919	2,48%	161,075	160,345	163,555	163,36
13-09-2022	3.323.297	-2,15%	161,23	158,75	162,63	159,00
12-09-2022	3.437.194	1,59%	162,81	161,27	164,527	162,51
09-09-2022	3.380.723	2,56%	158,47	157,53	160,65	159,94
08-09-2022	3.886.650	0,55%	155,35	153,38	156,38	155,96
07-09-2022	4.050.340	-1,28%	153,95	152,62	155,82	155,11
06-09-2022	3.373.442	-1,17%	159,71	155,71	159,99	156,0012
05-09-2022	2.848.946	1,51%	158,80	156,72	159,125	157,885
02-09-2022	2.848.946	1,51%	158,80	156,72	159,125	157,885
01-09-2022	2.883.458	-1,18%	157,80	153,2275	156,875	156,19
31-08-2022	3.122.643	-1,65%	157,80	156,15	161,40	157,97
30-08-2022	3.357.000	-2,48%	162,36	158,76	162,56	160,555
29-08-2022	3.371.503	0,74%	164,19	163,64	166,775	164,62
26-08-2022	2.784.340	-0,98%	164,19	162,46	166,13	163,00
25-08-2022	2.948.640	0,44%	163,95	162,6106	164,89	163,90
24-08-2022	3.234.636	0,72%	161,73	160,67	163,35	163,15
23-08-2022	5.115.149	3,21%	159,10	158,72	162,33	161,94
22-08-2022	4.290.034	-0,44%	158,51	154,42	157,74	156,99
19-08-2022	2.334.813	-0,94%	158,51	157,62	159,73	157,52
18-08-2022	2.617.353	1,71%	157,29	157,09	159,66	158,95
17-08-2022	2.675.213	0,84%	157,53	155,53	159,32	157,72
16-08-2022	3.459.531	-0,25%	157,53	155,82	157,81	156,42
15-08-2022	3.891.064	-1,91%	155,18	153,44	157,79	156,80
12-08-2022	2.882.788	0,13%	158,82	157,14	159,91	159,82
11-08-2022	2.861.144	2,46%	158,12	157,64	161,15	159,66
10-08-2022	2.260.883	-0,86%	155,40	152,94	156,4699	154,07
09-08-2022	2.479.286	1,36%	155,40	154,60	157,80	155,4949
08-08-2022	2.275.335	-0,23%	153,81	153,1524	154,98	153,29
05-08-2022	3.202.182	1,58%	155,58	149,04	155,01	153,52
04-08-2022	4.527.775	-2,74%	155,58	150,725	155,44	151,10
03-08-2022	3.416.729	-2,26%	159,31	154,35	159,94	155,55
02-08-2022	2.276.966	-0,82%	160,23	158,30	161,47	159,20
01-08-2022	3.292.115	-1,97%	161,54	159,15	161,86	160,55
29-07-2022	7.182.150	8,94%	156,51	155,91	164,6922	163,84
28-07-2022	2.758.056	0,80%	147,96	148,03	151,46	150,46
27-07-2022	2.464.664	1,30%	147,96	146,66	150,20	149,24
26-07-2022	2.355.895	-0,80%	145,65	146,5301	150,68	147,29
25-07-2022	2.432.035	2,99%	145,65	144,18	148,61	148,50
22-07-2022	2.088.158	-0,79%	145,71	143,42	146,27	144,25
21-07-2022	2.926.448	-0,78%	143,23	141,51	145,47	145,38
20-07-2022	2.201.209	0,86%	144,45	144,295	147,26	145,90
19-07-2022	3.046.523	3,59%	140,23	139,42	145,005	144,5899
18-07-2022	3.096.762	1,44%	140,67	139,08	142,14	139,628
15-07-2022	2.598.415	1,21%	138,63	136,44	138,74	137,59
14-07-2022	4.064.359	-1,50%	134,31	132,54	136,143	135,92
13-07-2022	2.792.629	-0,30%	137,10	137,14	140,725	138,50
12-07-2022	3.262.916	-1,65%	144,10	137,26	139,61	139,18
11-07-2022	3.000.293	-0,86%	144,10	139,93	142,8455	141,54
08-07-2022	3.094.396	-0,55%	144,10	141,095	145,45	142,73
07-07-2022	4.245.685	1,89%	144,10	143,095	145,30	143,44
06-07-2022	5.264.554	-1,39%	144,52	136,81	143,25	140,68
05-07-2022	4.456.008	-2,70%	144,52	139,41	144,51	142,56
04-07-2022	2.964.792	1,53%	144,52	142,47	146,959	146,99
01-07-2022	2.964.792	1,53%	144,52	142,47	146,959	146,99
30-06-2022	3.421.920	-1,48%	144,52	143,41	147,8799	144,81
29-06-2022	3.289.143	-1,16%	152,03	146,105	152,02	148,20
28-06-2022	3.670.946	1,65%	150,86	148,12	152,18	150,00
27-06-2022	3.514.217	1,94%	145,87	145,61	148,82	147,58
24-06-2022	4.335.791	1,64%	145,16	142,60	147,07	144,77
23-06-2022	6.447.043	-3,67%	148,80	140,16	149,21	142,45
22-06-2022	4.914.441	-4,36%	154,79	146,38	150,7837	147,85
21-06-2022	4.295.559	4,18%	154,79	151,45	156,02	154,58
20-06-2022	7.860.207	-4,48%	154,79	145,79	155,47	148,52
17-06-2022	7.860.207	-4,48%	154,79	145,79	155,47	148,52
16-06-2022	6.658.390	-5,28%	166,65	153,7568	160,54	155,58
15-06-2022	4.463.704	-1,77%	166,65	161,94	167,85	164,59
14-06-2022	4.024.568	0,10%	171,35	165,84	172,29	167,49
13-06-2022	6.286.341	-4,56%	171,35	164,06	171,97	167,41
10-06-2022	3.793.419	-0,75%	176,21	173,65	178,57	176,19
09-06-2022	3.885.242	-2,21%	180,39	177,40	180,625	177,13
08-06-2022	3.622.181	0,47%	180,71	180,25	182,39	181,05
07-06-2022	4.100.128	1,89%	177,45	176,92	180,65	180,17
06-06-2022	2.730.097	-0,42%	175,60	175,5103	177,99	176,86
03-06-2022	3.614.990	0,97%	175,60	176,00	178,25	177,70
02-06-2022	3.200.111	-0,09%	175,18	174,10	176,51	176,17
01-06-2022	3.471.701	0,96%	176,72	174,94	178,085	176,33
31-05-2022	5.236.525	-1,97%	180,07	174,10	180,95	174,76
30-05-2022	4.305.835	0,97%	176,56	175,695	178,44	178,31
27-05-2022	4.305.835	0,97%	176,56	175,695	178,44	178,31
26-05-2022	4.285.820	0,39%	176,34	175,02	177,93	176,09
25-05-2022	4.109.990	1,63%	173,30	173,00	175,98	175,45