ChevronTexaco Corporation (CVX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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