Chevron Corporation (BVMF:CHVX34)
Brazil · Delayed Price · Currency is BRL 82.15
-0.35 (-0.42%)
At close: Nov 11, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 82.60 | 83.10 | 82.15 | 82.15 | 82.15 | -0.42% | 10,403 |
| Nov 10, 2025 | 82.64 | 82.80 | 81.05 | 82.50 | 82.50 | -0.17% | 1,269 |
| Nov 7, 2025 | 82.02 | 83.40 | 82.02 | 82.64 | 82.64 | 1.27% | 3,392 |
| Nov 6, 2025 | 81.52 | 82.85 | 81.52 | 81.60 | 81.60 | -0.39% | 4,455 |
| Nov 5, 2025 | 82.88 | 82.88 | 81.92 | 81.92 | 81.92 | -0.86% | 1,573 |
| Nov 4, 2025 | 82.84 | 82.88 | 81.96 | 82.63 | 82.63 | -0.25% | 2,820 |
| Nov 3, 2025 | 84.48 | 84.48 | 82.33 | 82.84 | 82.84 | -2.66% | 2,665 |
| Oct 31, 2025 | 83.35 | 85.60 | 83.33 | 85.10 | 85.10 | 3.11% | 7,922 |
| Oct 30, 2025 | 83.60 | 83.60 | 82.53 | 82.53 | 82.53 | -0.08% | 1,790 |
| Oct 29, 2025 | 83.94 | 83.94 | 82.20 | 82.60 | 82.60 | 0.32% | 567 |
| Oct 28, 2025 | 83.85 | 83.90 | 82.34 | 82.34 | 82.34 | -0.81% | 2,037 |
| Oct 27, 2025 | 84.68 | 84.68 | 83.01 | 83.01 | 83.01 | -0.99% | 1,169 |
| Oct 24, 2025 | 84.34 | 84.55 | 83.77 | 83.84 | 83.84 | -0.59% | 17,840 |
| Oct 23, 2025 | 84.75 | 85.20 | 84.03 | 84.34 | 84.34 | -0.02% | 5,483 |
| Oct 22, 2025 | 83.58 | 84.36 | 83.13 | 84.36 | 84.36 | 1.95% | 26,930 |
| Oct 21, 2025 | 81.92 | 83.75 | 81.92 | 82.75 | 82.75 | -0.48% | 533 |
| Oct 20, 2025 | 83.00 | 83.15 | 82.21 | 83.15 | 83.15 | 0.90% | 1,677 |
| Oct 17, 2025 | 83.00 | 83.70 | 82.41 | 82.41 | 82.41 | 0.12% | 5,578 |
| Oct 16, 2025 | 83.08 | 83.08 | 82.08 | 82.31 | 82.31 | -0.51% | 1,837 |
| Oct 15, 2025 | 83.30 | 83.95 | 82.66 | 82.73 | 82.73 | -0.58% | 1,050 |
| Oct 14, 2025 | 82.67 | 83.85 | 82.30 | 83.21 | 83.21 | 0.65% | 2,256 |
| Oct 13, 2025 | 81.91 | 82.86 | 81.91 | 82.67 | 82.67 | 0.93% | 1,334 |
| 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 |