UK markets open in 20 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,749.72 +465.18 (+2.69%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,350.40 +7.90 (+0.34%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,417.80 +64.14 (+0.12%)
Chevron Corporation (CHVX34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84.25 | 85.52 | 84.15 | 85.33 | 85.33 | 8,281 |
| 24 Apr 2024 | 83.60 | 84.50 | 83.35 | 84.25 | 84.25 | 16,164 |
| 23 Apr 2024 | 83.52 | 83.96 | 82.92 | 83.25 | 83.25 | 21,809 |
| 22 Apr 2024 | 83.00 | 84.10 | 82.97 | 83.79 | 83.79 | 3,277 |
| 19 Apr 2024 | 82.64 | 83.80 | 82.64 | 83.00 | 83.00 | 7,966 |
| 18 Apr 2024 | 81.76 | 83.10 | 81.76 | 82.49 | 82.49 | 7,766 |
| 17 Apr 2024 | 82.34 | 82.55 | 81.48 | 82.16 | 82.16 | 1,500 |
| 16 Apr 2024 | 82.32 | 82.80 | 82.07 | 82.35 | 82.35 | 7,284 |
| 15 Apr 2024 | 82.22 | 83.20 | 81.70 | 81.85 | 81.85 | 3,907 |
| 12 Apr 2024 | 83.20 | 83.93 | 81.04 | 81.37 | 81.37 | 85,395 |
| 11 Apr 2024 | 82.70 | 83.26 | 81.20 | 82.18 | 82.18 | 5,457 |
| 10 Apr 2024 | 81.20 | 82.62 | 81.20 | 82.62 | 82.62 | 7,208 |
| 09 Apr 2024 | 81.11 | 81.32 | 80.40 | 80.90 | 80.90 | 2,594 |
| 08 Apr 2024 | 81.91 | 82.00 | 80.90 | 81.11 | 81.11 | 2,114 |
| 05 Apr 2024 | 81.08 | 82.29 | 80.64 | 81.93 | 81.93 | 4,944 |
| 04 Apr 2024 | 80.91 | 81.44 | 80.57 | 81.08 | 81.08 | 4,145 |
| 03 Apr 2024 | 81.13 | 81.68 | 80.72 | 80.91 | 80.91 | 10,182 |
| 02 Apr 2024 | 80.99 | 81.28 | 80.32 | 80.80 | 80.80 | 2,717 |
| 01 Apr 2024 | 79.40 | 80.84 | 79.04 | 80.71 | 80.71 | 28,131 |
| 28 Mar 2024 | 78.30 | 79.30 | 77.92 | 79.30 | 79.30 | 5,223 |
| 27 Mar 2024 | 77.31 | 78.20 | 77.31 | 78.20 | 78.20 | 3,608 |
| 26 Mar 2024 | 77.87 | 78.03 | 77.12 | 77.31 | 77.31 | 2,194 |
| 25 Mar 2024 | 77.39 | 78.23 | 77.13 | 77.87 | 77.87 | 6,374 |
| 22 Mar 2024 | 77.04 | 77.56 | 76.89 | 77.39 | 77.39 | 1,926 |
| 21 Mar 2024 | 77.00 | 77.47 | 76.83 | 77.04 | 77.04 | 5,683 |
| 20 Mar 2024 | 78.08 | 78.36 | 77.00 | 77.23 | 77.23 | 8,693 |
| 19 Mar 2024 | 78.04 | 78.91 | 78.04 | 78.70 | 78.70 | 5,680 |
| 18 Mar 2024 | 77.68 | 78.39 | 77.55 | 77.81 | 77.81 | 18,596 |
| 15 Mar 2024 | 77.29 | 78.40 | 77.20 | 77.59 | 77.59 | 42,447 |
| 14 Mar 2024 | 76.88 | 77.53 | 76.15 | 77.29 | 77.29 | 3,730 |
| 13 Mar 2024 | 75.99 | 77.12 | 75.99 | 76.85 | 76.85 | 14,888 |
| 12 Mar 2024 | 74.32 | 75.99 | 74.32 | 75.40 | 75.40 | 3,958 |
| 11 Mar 2024 | 74.55 | 75.45 | 74.36 | 75.40 | 75.40 | 7,086 |
| 08 Mar 2024 | 75.27 | 75.27 | 73.85 | 74.55 | 74.55 | 1,843 |
| 07 Mar 2024 | 73.35 | 75.27 | 73.20 | 75.27 | 75.27 | 3,616 |
| 06 Mar 2024 | 74.44 | 75.20 | 73.45 | 73.52 | 73.52 | 4,174 |
| 05 Mar 2024 | 73.60 | 74.61 | 73.40 | 73.96 | 73.96 | 8,741 |
| 04 Mar 2024 | 75.92 | 75.92 | 73.00 | 73.37 | 73.37 | 16,882 |
| 01 Mar 2024 | 75.51 | 76.46 | 75.50 | 75.50 | 75.50 | 28,989 |
| 29 Feb 2024 | 75.35 | 76.40 | 75.34 | 75.34 | 75.34 | 10,696 |
| 28 Feb 2024 | 75.00 | 76.30 | 75.00 | 75.35 | 75.35 | 4,302 |
| 27 Feb 2024 | 76.81 | 76.81 | 74.24 | 74.90 | 74.90 | 10,318 |
| 26 Feb 2024 | 76.85 | 77.30 | 76.66 | 77.16 | 77.16 | 2,074 |
| 23 Feb 2024 | 77.59 | 77.59 | 76.50 | 76.87 | 76.87 | 6,456 |
| 22 Feb 2024 | 76.51 | 77.45 | 76.02 | 76.81 | 76.81 | 4,730 |
| 21 Feb 2024 | 75.93 | 76.78 | 75.93 | 76.24 | 76.24 | 11,214 |
| 20 Feb 2024 | 77.63 | 77.63 | 75.65 | 75.65 | 75.65 | 5,618 |
| 19 Feb 2024 | 76.97 | 77.40 | 76.12 | 76.12 | 76.12 | 5,065 |
| 16 Feb 2024 | 76.68 | 77.39 | 76.57 | 76.97 | 76.97 | 4,009 |
| 15 Feb 2024 | 74.70 | 76.96 | 74.51 | 76.68 | 76.68 | 3,425 |
| 15 Feb 2024 | 0.81337 Dividend | |||||
| 14 Feb 2024 | 75.11 | 75.16 | 74.60 | 74.77 | 73.96 | 4,356 |
| 09 Feb 2024 | 76.96 | 77.42 | 75.00 | 75.11 | 74.30 | 7,671 |
| 08 Feb 2024 | 75.51 | 77.00 | 75.51 | 76.95 | 76.12 | 5,604 |
| 07 Feb 2024 | 75.50 | 76.42 | 75.01 | 75.51 | 74.69 | 5,257 |
| 06 Feb 2024 | 75.98 | 76.21 | 75.33 | 75.46 | 74.64 | 2,069 |
| 05 Feb 2024 | 75.95 | 76.50 | 75.56 | 75.98 | 75.16 | 5,718 |
| 02 Feb 2024 | 73.00 | 76.05 | 72.49 | 75.87 | 75.05 | 15,153 |
| 01 Feb 2024 | 73.56 | 73.56 | 72.13 | 72.43 | 71.65 | 15,649 |
| 31 Jan 2024 | 74.21 | 74.30 | 73.09 | 73.28 | 72.49 | 2,272 |
| 30 Jan 2024 | 73.63 | 74.32 | 73.16 | 74.21 | 73.41 | 7,249 |
| 29 Jan 2024 | 74.98 | 74.98 | 72.54 | 73.40 | 72.61 | 1,983 |
| 26 Jan 2024 | 71.40 | 73.26 | 71.40 | 73.05 | 72.26 | 7,529 |
| 25 Jan 2024 | 71.33 | 73.07 | 71.33 | 72.85 | 72.06 | 12,457 |
| 24 Jan 2024 | 70.36 | 71.42 | 69.95 | 71.32 | 70.55 | 8,440 |
| 23 Jan 2024 | 70.73 | 71.31 | 70.17 | 70.36 | 69.60 | 3,262 |
| 22 Jan 2024 | 70.27 | 71.10 | 69.90 | 70.94 | 70.17 | 1,595 |
| 19 Jan 2024 | 70.02 | 70.15 | 69.60 | 69.90 | 69.14 | 4,355 |
| 18 Jan 2024 | 70.49 | 71.04 | 69.20 | 70.07 | 69.31 | 11,632 |
| 17 Jan 2024 | 70.64 | 71.11 | 70.27 | 70.49 | 69.73 | 3,972 |
| 16 Jan 2024 | 71.21 | 72.00 | 70.73 | 70.76 | 69.99 | 6,581 |
| 15 Jan 2024 | 71.71 | 72.00 | 70.92 | 71.01 | 70.24 | 2,831 |
| 12 Jan 2024 | 71.87 | 71.87 | 70.93 | 71.31 | 70.54 | 11,383 |
| 11 Jan 2024 | 71.10 | 71.49 | 70.69 | 71.49 | 70.72 | 9,997 |
| 10 Jan 2024 | 71.57 | 71.77 | 70.53 | 70.53 | 69.77 | 16,465 |
| 09 Jan 2024 | 73.74 | 73.74 | 71.52 | 71.56 | 70.79 | 9,827 |
| 08 Jan 2024 | 73.45 | 73.52 | 71.56 | 72.79 | 72.00 | 7,942 |
| 05 Jan 2024 | 75.25 | 75.25 | 73.07 | 73.45 | 72.65 | 5,627 |
| 04 Jan 2024 | 75.07 | 76.09 | 73.75 | 73.79 | 72.99 | 15,091 |
| 03 Jan 2024 | 73.92 | 75.32 | 73.25 | 75.03 | 74.22 | 11,394 |
| 02 Jan 2024 | 73.01 | 74.34 | 73.01 | 73.91 | 73.11 | 8,953 |
| 28 Dec 2023 | 73.13 | 73.62 | 72.36 | 72.36 | 71.58 | 8,440 |
| 27 Dec 2023 | 73.81 | 73.90 | 73.12 | 73.12 | 72.33 | 3,246 |
| 26 Dec 2023 | 73.30 | 73.88 | 73.30 | 73.52 | 72.72 | 4,599 |
| 22 Dec 2023 | 74.78 | 74.78 | 73.29 | 73.29 | 72.50 | 1,070 |
| 21 Dec 2023 | 74.13 | 74.13 | 72.76 | 73.31 | 72.52 | 1,818 |
| 20 Dec 2023 | 74.00 | 74.84 | 73.94 | 74.14 | 73.34 | 43,031 |
| 19 Dec 2023 | 73.01 | 73.76 | 72.90 | 73.71 | 72.91 | 4,359 |
| 18 Dec 2023 | 73.64 | 75.10 | 73.02 | 73.02 | 72.23 | 10,059 |
| 15 Dec 2023 | 74.00 | 74.52 | 73.00 | 73.51 | 72.71 | 14,462 |
| 14 Dec 2023 | 70.89 | 73.48 | 70.89 | 73.44 | 72.64 | 16,256 |
| 13 Dec 2023 | 71.97 | 71.97 | 70.21 | 70.89 | 70.12 | 14,114 |
| 12 Dec 2023 | 71.25 | 71.30 | 70.28 | 70.82 | 70.05 | 36,849 |
| 11 Dec 2023 | 71.42 | 71.85 | 71.19 | 71.24 | 70.47 | 14,138 |
| 08 Dec 2023 | 70.89 | 71.26 | 70.02 | 71.12 | 70.35 | 21,910 |
| 07 Dec 2023 | 69.80 | 70.62 | 69.18 | 69.51 | 68.76 | 136,525 |
| 06 Dec 2023 | 70.61 | 70.61 | 69.28 | 69.80 | 69.04 | 6,416 |
| 05 Dec 2023 | 71.49 | 71.88 | 70.34 | 70.34 | 69.58 | 3,604 |
| 04 Dec 2023 | 70.16 | 71.89 | 70.16 | 71.41 | 70.64 | 5,375 |
| 01 Dec 2023 | 71.77 | 71.77 | 70.48 | 70.99 | 70.22 | 10,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.