Chevron Corporation (BVMF:CHVX34)
Brazil · Delayed Price · Currency is BRL 84.45
-0.14 (-0.17%)
At close: Aug 1, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 84.05 | 84.85 | 83.16 | 84.00 | 84.00 | -0.06% | 1,197 |
| Aug 5, 2025 | 83.04 | 84.30 | 82.63 | 84.05 | 84.05 | 1.45% | 13,664 |
| Aug 4, 2025 | 84.80 | 84.80 | 82.76 | 82.85 | 82.85 | -1.89% | 1,711 |
| Aug 1, 2025 | 86.50 | 86.50 | 83.54 | 84.45 | 84.45 | -0.17% | 18,727 |
| Jul 31, 2025 | 86.66 | 86.66 | 84.59 | 84.59 | 84.59 | -1.41% | 12,045 |
| Jul 30, 2025 | 87.50 | 87.66 | 85.24 | 85.80 | 85.80 | -1.63% | 9,967 |
| Jul 29, 2025 | 87.64 | 87.66 | 86.64 | 87.22 | 87.22 | -0.32% | 3,320 |
| Jul 28, 2025 | 87.00 | 87.50 | 86.77 | 87.50 | 87.50 | 0.59% | 3,236 |
| Jul 25, 2025 | 86.26 | 86.99 | 85.40 | 86.99 | 86.99 | 1.40% | 2,510 |
| Jul 24, 2025 | 82.63 | 86.15 | 82.63 | 85.79 | 85.79 | 1.74% | 19,643 |
| Jul 23, 2025 | 83.80 | 84.60 | 83.72 | 84.32 | 84.32 | 0.56% | 5,116 |
| Jul 22, 2025 | 84.59 | 84.59 | 82.80 | 83.85 | 83.85 | -0.83% | 2,793 |
| Jul 21, 2025 | 83.20 | 84.55 | 83.08 | 84.55 | 84.55 | 1.62% | 2,194 |
| Jul 18, 2025 | 87.03 | 87.20 | 82.08 | 83.20 | 83.20 | -0.78% | 6,185 |
| Jul 17, 2025 | 83.44 | 84.25 | 83.24 | 83.85 | 83.85 | 0.52% | 33,321 |
| Jul 16, 2025 | 83.84 | 84.50 | 83.20 | 83.42 | 83.42 | -0.60% | 1,446 |
| Jul 15, 2025 | 84.58 | 84.58 | 83.68 | 83.92 | 83.92 | -0.79% | 8,953 |
| Jul 14, 2025 | 86.20 | 86.20 | 84.37 | 84.59 | 84.59 | -1.81% | 9,805 |
| Jul 11, 2025 | 85.16 | 86.60 | 85.16 | 86.15 | 86.15 | 1.47% | 2,265 |
| Jul 10, 2025 | 83.30 | 86.00 | 83.30 | 84.90 | 84.90 | 1.26% | 10,449 |
| Jul 9, 2025 | 83.70 | 84.36 | 83.28 | 83.84 | 83.84 | 0.96% | 5,120 |
| Jul 8, 2025 | 80.24 | 83.52 | 80.24 | 83.04 | 83.04 | 3.01% | 6,313 |
| Jul 7, 2025 | 80.75 | 80.87 | 79.83 | 80.61 | 80.61 | -1.48% | 8,124 |
| Jul 4, 2025 | 80.90 | 85.00 | 79.83 | 81.82 | 81.82 | 1.74% | 24,022 |
| Jul 3, 2025 | 80.40 | 80.89 | 79.92 | 80.42 | 80.42 | 0.64% | 6,953 |
| Jul 2, 2025 | 79.88 | 80.36 | 79.33 | 79.91 | 79.91 | 0.58% | 2,183 |
| Jul 1, 2025 | 77.66 | 79.85 | 77.66 | 79.45 | 79.45 | 2.30% | 8,327 |
| Jun 30, 2025 | 78.50 | 78.68 | 77.55 | 77.66 | 77.66 | -1.07% | 2,019 |
| Jun 27, 2025 | 79.04 | 79.37 | 78.32 | 78.50 | 78.50 | -0.77% | 4,557 |
| Jun 26, 2025 | 79.50 | 79.85 | 79.11 | 79.11 | 79.11 | -0.58% | 3,315 |
| Jun 25, 2025 | 79.68 | 80.05 | 79.23 | 79.57 | 79.57 | 0.56% | 5,779 |
| Jun 24, 2025 | 80.00 | 80.52 | 78.90 | 79.13 | 79.13 | -1.93% | 40,899 |
| Jun 23, 2025 | 83.52 | 84.06 | 80.69 | 80.69 | 80.69 | -2.41% | 19,341 |
| Jun 20, 2025 | 82.40 | 82.68 | 81.47 | 82.68 | 82.68 | 1.35% | 36,951 |
| Jun 18, 2025 | 82.00 | 82.36 | 81.36 | 81.58 | 81.58 | -0.04% | 3,761 |
| Jun 17, 2025 | 80.70 | 82.50 | 80.37 | 81.61 | 81.61 | 2.15% | 26,106 |
| Jun 16, 2025 | 81.25 | 81.25 | 79.50 | 79.89 | 79.89 | -0.91% | 10,174 |
| Jun 13, 2025 | 82.50 | 83.35 | 80.35 | 80.62 | 80.62 | 0.60% | 26,797 |
| Jun 12, 2025 | 79.68 | 80.45 | 79.41 | 80.14 | 80.14 | -0.24% | 13,220 |
| Jun 11, 2025 | 80.20 | 80.40 | 79.12 | 80.33 | 80.33 | 0.92% | 21,247 |
| Jun 10, 2025 | 79.19 | 80.65 | 78.76 | 79.60 | 79.60 | 1.30% | 11,373 |
| Jun 9, 2025 | 78.60 | 79.20 | 78.47 | 78.58 | 78.58 | 0.86% | 10,882 |
| Jun 6, 2025 | 77.27 | 78.68 | 77.12 | 77.91 | 77.91 | 1.84% | 7,559 |
| Jun 5, 2025 | 77.97 | 77.97 | 76.50 | 76.50 | 76.50 | -1.24% | 5,978 |
| Jun 4, 2025 | 78.47 | 79.08 | 77.46 | 77.46 | 77.46 | -1.29% | 635 |
| Jun 3, 2025 | 78.41 | 79.56 | 77.91 | 78.47 | 78.47 | 0.08% | 8,398 |
| Jun 2, 2025 | 78.16 | 78.96 | 77.72 | 78.41 | 78.41 | 0.32% | 6,517 |
| May 30, 2025 | 78.80 | 78.80 | 77.44 | 78.16 | 78.16 | 0.19% | 1,367 |
| May 29, 2025 | 78.16 | 78.16 | 77.04 | 78.01 | 78.01 | 0.81% | 1,539 |
| May 28, 2025 | 78.10 | 78.65 | 77.38 | 77.38 | 77.38 | 0.04% | 4,431 |