Chevron Corporation (BVMF:CHVX34)
Brazil · Delayed Price · Currency is BRL 81.91
+0.47 (0.58%)
At close: Oct 10, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 81.44 | 82.80 | 81.00 | 81.91 | 81.91 | 0.58% | 2,521 |
| Oct 9, 2025 | 82.23 | 82.80 | 81.44 | 81.44 | 81.44 | -0.71% | 7,329 |
| Oct 8, 2025 | 83.00 | 83.00 | 81.61 | 82.02 | 82.02 | -0.64% | 760 |
| Oct 7, 2025 | 82.35 | 82.75 | 80.83 | 82.55 | 82.55 | 1.15% | 24,513 |
| Oct 6, 2025 | 81.69 | 82.19 | 81.26 | 81.61 | 81.61 | -0.10% | 3,105 |
| Oct 3, 2025 | 83.07 | 83.07 | 81.50 | 81.69 | 81.69 | -0.09% | 8,637 |
| Oct 2, 2025 | 81.79 | 83.55 | 81.76 | 81.76 | 81.76 | -0.93% | 2,688 |
| Oct 1, 2025 | 82.41 | 82.53 | 81.42 | 82.53 | 82.53 | 0.15% | 2,295 |
| Sep 30, 2025 | 82.24 | 82.80 | 81.95 | 82.41 | 82.41 | -0.34% | 4,901 |
| Sep 29, 2025 | 85.22 | 85.22 | 82.69 | 82.69 | 82.69 | -2.97% | 4,568 |
| Sep 26, 2025 | 86.49 | 86.49 | 85.15 | 85.22 | 85.22 | -1.48% | 6,581 |
| Sep 25, 2025 | 84.86 | 86.50 | 84.86 | 86.50 | 86.50 | 2.33% | 6,499 |
| Sep 24, 2025 | 83.04 | 85.20 | 83.04 | 84.53 | 84.53 | 1.78% | 5,795 |
| Sep 23, 2025 | 83.48 | 84.95 | 83.05 | 83.05 | 83.05 | -0.11% | 1,961 |
| Sep 22, 2025 | 83.49 | 83.88 | 82.98 | 83.14 | 83.14 | 0.19% | 1,482 |
| Sep 19, 2025 | 85.05 | 85.05 | 82.77 | 82.98 | 82.98 | -2.09% | 2,021 |
| Sep 18, 2025 | 84.67 | 84.93 | 83.84 | 84.75 | 84.75 | 0.09% | 406 |
| Sep 17, 2025 | 84.61 | 85.05 | 84.16 | 84.67 | 84.67 | 0.08% | 895 |
| Sep 16, 2025 | 84.06 | 84.73 | 83.62 | 84.60 | 84.60 | 1.39% | 1,018 |
| Sep 15, 2025 | 84.31 | 84.31 | 83.44 | 83.44 | 83.44 | -0.76% | 707 |
| Sep 12, 2025 | 85.21 | 85.85 | 84.08 | 84.08 | 84.08 | -1.33% | 518 |
| Sep 11, 2025 | 84.97 | 85.55 | 84.44 | 85.21 | 85.21 | 0.41% | 918 |
| Sep 10, 2025 | 84.87 | 85.25 | 84.11 | 84.86 | 84.86 | 1.00% | 370 |
| Sep 9, 2025 | 83.85 | 85.10 | 83.68 | 84.02 | 84.02 | 1.02% | 6,996 |
| Sep 8, 2025 | 83.12 | 83.77 | 83.01 | 83.17 | 83.17 | 0.06% | 16,889 |
| Sep 5, 2025 | 86.51 | 86.51 | 83.00 | 83.12 | 83.12 | -2.95% | 7,207 |
| Sep 4, 2025 | 85.72 | 87.18 | 85.65 | 85.65 | 85.65 | -0.07% | 2,366 |
| Sep 3, 2025 | 88.55 | 88.55 | 85.60 | 85.71 | 85.71 | -2.77% | 2,768 |
| Sep 2, 2025 | 87.64 | 88.40 | 87.54 | 88.15 | 88.15 | 1.90% | 2,659 |
| Sep 1, 2025 | 86.31 | 87.50 | 86.31 | 86.51 | 86.51 | 0.23% | 3,242 |
| Aug 29, 2025 | 86.35 | 87.34 | 86.31 | 86.31 | 86.31 | 0.59% | 2,601 |
| Aug 28, 2025 | 86.10 | 86.15 | 85.57 | 85.80 | 85.80 | -0.06% | 3,249 |
| Aug 27, 2025 | 85.40 | 86.75 | 85.40 | 85.85 | 85.85 | 0.54% | 2,050 |
| Aug 26, 2025 | 84.60 | 85.60 | 84.60 | 85.39 | 85.39 | 0.12% | 2,244 |
| Aug 25, 2025 | 86.11 | 86.11 | 85.00 | 85.29 | 85.29 | -0.54% | 4,799 |
| Aug 22, 2025 | 85.68 | 86.12 | 84.49 | 85.75 | 85.75 | 1.08% | 1,297 |
| Aug 21, 2025 | 83.51 | 85.12 | 83.51 | 84.83 | 84.83 | 1.19% | 6,142 |
| Aug 20, 2025 | 83.60 | 83.92 | 83.32 | 83.83 | 83.83 | 0.24% | 7,069 |
| Aug 19, 2025 | 84.16 | 84.75 | 83.28 | 83.63 | 83.63 | -0.79% | 10,136 |
| Aug 18, 2025 | 84.84 | 84.92 | 83.97 | 84.30 | 83.69 | 0.36% | 300 |
| Aug 15, 2025 | 84.25 | 85.35 | 83.69 | 84.00 | 83.39 | 0.08% | 3,405 |
| Aug 14, 2025 | 84.20 | 84.20 | 83.48 | 83.93 | 83.32 | 0.27% | 1,467 |
| Aug 13, 2025 | 83.52 | 84.15 | 83.28 | 83.70 | 83.09 | 0.92% | 3,669 |
| Aug 12, 2025 | 84.19 | 84.40 | 82.94 | 82.94 | 82.34 | -0.61% | 1,598 |
| Aug 11, 2025 | 84.50 | 84.89 | 83.30 | 83.45 | 82.84 | -1.15% | 20,994 |
| Aug 8, 2025 | 83.56 | 84.45 | 83.13 | 84.42 | 83.81 | 1.86% | 18,738 |
| Aug 7, 2025 | 84.50 | 84.70 | 82.88 | 82.88 | 82.28 | -1.33% | 5,407 |
| Aug 6, 2025 | 84.05 | 84.85 | 83.16 | 84.00 | 83.39 | -0.06% | 1,197 |
| Aug 5, 2025 | 83.04 | 84.30 | 82.63 | 84.05 | 83.44 | 1.45% | 13,664 |
| Aug 4, 2025 | 84.80 | 84.80 | 82.76 | 82.85 | 82.25 | -1.89% | 1,711 |