Mercado fechado

Chevron Corporation (CVX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,00+2,43 (+1,54%)
No fechamento: 04:02PM EDT
160,08 +0,08 (+0,05%)
Pós-fechamento: 07:59PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024158,75160,75158,15160,00160,007.733.100
18 de abr. de 2024157,14158,04156,39157,57157,574.979.200
17 de abr. de 2024155,99157,71155,64156,40156,406.733.900
16 de abr. de 2024157,30157,81155,42156,28156,285.541.900
15 de abr. de 2024159,94160,49157,36157,59157,597.236.900
12 de abr. de 2024162,29163,87158,04158,96158,9611.058.800
11 de abr. de 2024163,62163,62159,80161,89161,897.682.500
10 de abr. de 2024162,21162,77161,01162,67162,677.525.800
09 de abr. de 2024161,85162,53160,46162,00162,006.577.400
08 de abr. de 2024161,65162,50160,33161,27161,277.253.200
05 de abr. de 2024161,33162,17159,86161,60161,607.429.800
04 de abr. de 2024160,80161,95159,82160,69160,699.269.700
03 de abr. de 2024160,10160,95159,72160,44160,447.819.700
02 de abr. de 2024160,05161,22159,02159,78159,788.815.400
01 de abr. de 2024158,27159,59156,94159,08159,086.285.700
28 de mar. de 2024157,15158,19156,37157,74157,748.331.600
27 de mar. de 2024154,87156,44154,85156,35156,357.416.900
26 de mar. de 2024156,52156,86154,65155,27155,276.677.900
25 de mar. de 2024155,48157,31155,27156,47156,476.058.700
22 de mar. de 2024155,08155,28154,16154,66154,665.973.700
21 de mar. de 2024154,95155,69154,41154,86154,867.899.100
20 de mar. de 2024155,76156,43154,23154,55154,558.449.100
19 de mar. de 2024155,30156,84155,01156,62156,627.736.700
18 de mar. de 2024156,03156,67154,94155,41155,417.242.700
15 de mar. de 2024155,19157,04154,42155,55155,5520.379.100
14 de mar. de 2024153,77155,73152,76155,70155,709.047.200
13 de mar. de 2024153,24154,88153,15153,89153,898.065.600
12 de mar. de 2024151,83152,57150,79151,89151,896.432.900
11 de mar. de 2024150,50152,08149,59152,00152,007.577.100
08 de mar. de 2024149,37149,99148,39149,88149,887.527.400
07 de mar. de 2024148,50150,75148,45149,37149,378.739.300
06 de mar. de 2024150,83152,41148,14148,33148,3314.692.100
05 de mar. de 2024148,83150,62148,30149,59149,596.985.500
04 de mar. de 2024152,50152,59147,67148,88148,8812.503.200
01 de mar. de 2024153,05154,35152,25152,81152,817.458.700
29 de fev. de 2024152,91153,24151,48152,01152,019.334.400
28 de fev. de 2024152,36153,86151,78152,34152,346.715.900
27 de fev. de 2024153,20153,88149,90152,16152,1615.093.800
26 de fev. de 2024154,54155,55153,83154,45154,456.900.800
23 de fev. de 2024154,87154,92153,25154,66154,666.561.600
22 de fev. de 2024154,82156,63153,83155,43155,438.874.900
21 de fev. de 2024154,57155,57154,10155,44155,446.630.100
20 de fev. de 2024155,47155,61153,83154,00154,006.977.900
16 de fev. de 2024155,37155,77154,09154,63154,637.569.000
15 de fev. de 2024149,91155,09149,67154,46154,468.950.300
15 de fev. de 20241.63 Dividendo
14 de fev. de 2024151,28152,20150,08151,01149,385.995.100
13 de fev. de 2024152,62153,07149,60150,60148,976.987.100
12 de fev. de 2024151,62152,61151,39152,08150,446.713.000
09 de fev. de 2024154,42155,32150,98151,04149,419.194.500
08 de fev. de 2024151,95154,30151,65154,06152,409.237.000
07 de fev. de 2024153,02153,78151,17152,13150,496.252.000
06 de fev. de 2024152,50153,54151,81152,35150,716.198.200
05 de fev. de 2024151,62153,51150,79152,33150,698.277.800
02 de fev. de 2024150,86153,38149,55152,24150,6012.838.400
01 de fev. de 2024148,19149,02146,52147,89146,298.641.100
31 de jan. de 2024150,37150,38147,34147,43145,8410.428.000
30 de jan. de 2024148,18150,31147,71150,12148,509.902.900
29 de jan. de 2024149,09149,22147,11149,08147,4710.494.800
26 de jan. de 2024148,03149,26146,98149,14147,539.151.900
25 de jan. de 2024146,22148,69145,23148,57146,979.773.600
24 de jan. de 2024142,70144,98142,22144,92143,368.100.000
23 de jan. de 2024141,99143,33141,90142,09140,566.767.200
22 de jan. de 2024141,91142,66140,92142,49140,959.184.600
19 de jan. de 2024141,73142,25141,01142,24140,7011.178.900
18 de jan. de 2024143,00143,19139,62141,82140,2911.187.800
17 de jan. de 2024142,42144,02142,04143,12141,588.167.000
16 de jan. de 2024146,51146,58143,58143,69142,149.380.400
12 de jan. de 2024147,83148,50146,17147,27145,689.382.800
11 de jan. de 2024145,56146,17144,62145,28143,718.612.500
10 de jan. de 2024146,02146,02144,11144,50142,948.490.400
09 de jan. de 2024149,95149,95145,59145,70144,1311.784.700
08 de jan. de 2024148,42149,70146,58149,50147,8910.038.200
05 de jan. de 2024151,98152,03149,83150,40148,787.455.100
04 de jan. de 2024153,66154,35150,59150,66149,038.220.300
03 de jan. de 2024149,39153,19148,68152,33150,6910.255.300
02 de jan. de 2024149,99151,48149,24149,48147,878.879.700
29 de dez. de 2023150,03150,23148,67149,16147,557.653.800
28 de dez. de 2023151,18152,02149,40149,77148,158.148.000
27 de dez. de 2023152,27152,97151,34151,91150,275.337.200
26 de dez. de 2023152,07153,01151,90152,41150,765.165.600
22 de dez. de 2023151,74152,39150,75151,05149,426.394.600
21 de dez. de 2023150,78150,80149,22150,71149,087.264.700
20 de dez. de 2023152,15153,06150,06150,25148,639.370.000
19 de dez. de 2023149,96151,83149,49151,64150,008.738.100
18 de dez. de 2023150,83152,12149,32149,68148,0611.561.700
15 de dez. de 2023147,32149,82147,32149,35147,7430.848.700
14 de dez. de 2023145,85149,93145,85149,93148,3114.960.500
13 de dez. de 2023142,17144,68141,65144,61143,0510.641.300
12 de dez. de 2023143,17143,59141,75142,50140,969.863.900
11 de dez. de 2023144,84145,40143,82144,35142,799.849.600
08 de dez. de 2023143,51144,67143,12144,31142,7510.820.300
07 de dez. de 2023143,51144,01140,99142,42140,8814.786.700
06 de dez. de 2023141,90144,03141,35142,53140,9918.079.700
05 de dez. de 2023144,76145,07142,63142,86141,329.597.600
04 de dez. de 2023144,00145,70143,25144,87143,3111.842.800
01 de dez. de 2023143,49146,51142,60144,81143,2511.905.500
30 de nov. de 2023144,98146,01142,03143,60142,0516.276.000
29 de nov. de 2023146,39146,49143,06143,91142,3616.417.100
28 de nov. de 2023144,78146,52144,06145,51143,949.746.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...