Chevron Corporation (BVMF:CHVX34)
Brazil · Delayed Price · Currency is BRL 85.85
+0.46 (0.54%)
At close: Aug 27, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 83.67 | 0.36% | 300 |
| Aug 15, 2025 | 84.25 | 85.35 | 83.69 | 84.00 | 83.37 | 0.08% | 3,405 |
| Aug 14, 2025 | 84.20 | 84.20 | 83.48 | 83.93 | 83.31 | 0.27% | 1,467 |
| Aug 13, 2025 | 83.52 | 84.15 | 83.28 | 83.70 | 83.08 | 0.92% | 3,669 |
| Aug 12, 2025 | 84.19 | 84.40 | 82.94 | 82.94 | 82.32 | -0.61% | 1,598 |
| Aug 11, 2025 | 84.50 | 84.89 | 83.30 | 83.45 | 82.83 | -1.15% | 20,994 |
| Aug 8, 2025 | 83.56 | 84.45 | 83.13 | 84.42 | 83.79 | 1.86% | 18,738 |
| Aug 7, 2025 | 84.50 | 84.70 | 82.88 | 82.88 | 82.26 | -1.33% | 5,407 |
| Aug 6, 2025 | 84.05 | 84.85 | 83.16 | 84.00 | 83.37 | -0.06% | 1,197 |
| Aug 5, 2025 | 83.04 | 84.30 | 82.63 | 84.05 | 83.42 | 1.45% | 13,664 |
| Aug 4, 2025 | 84.80 | 84.80 | 82.76 | 82.85 | 82.23 | -1.89% | 1,711 |
| Aug 1, 2025 | 86.50 | 86.50 | 83.54 | 84.45 | 83.82 | -0.17% | 18,727 |
| Jul 31, 2025 | 86.66 | 86.66 | 84.59 | 84.59 | 83.96 | -1.41% | 12,045 |
| Jul 30, 2025 | 87.50 | 87.66 | 85.24 | 85.80 | 85.16 | -1.63% | 9,967 |
| Jul 29, 2025 | 87.64 | 87.66 | 86.64 | 87.22 | 86.57 | -0.32% | 3,320 |
| Jul 28, 2025 | 87.00 | 87.50 | 86.77 | 87.50 | 86.85 | 0.59% | 3,236 |
| Jul 25, 2025 | 86.26 | 86.99 | 85.40 | 86.99 | 86.34 | 1.40% | 2,510 |
| Jul 24, 2025 | 82.63 | 86.15 | 82.63 | 85.79 | 85.15 | 1.74% | 19,643 |
| Jul 23, 2025 | 83.80 | 84.60 | 83.72 | 84.32 | 83.69 | 0.56% | 5,116 |
| Jul 22, 2025 | 84.59 | 84.59 | 82.80 | 83.85 | 83.23 | -0.83% | 2,793 |
| Jul 21, 2025 | 83.20 | 84.55 | 83.08 | 84.55 | 83.92 | 1.62% | 2,194 |
| Jul 18, 2025 | 87.03 | 87.20 | 82.08 | 83.20 | 82.58 | -0.78% | 6,185 |
| Jul 17, 2025 | 83.44 | 84.25 | 83.24 | 83.85 | 83.23 | 0.52% | 33,321 |
| Jul 16, 2025 | 83.84 | 84.50 | 83.20 | 83.42 | 82.80 | -0.60% | 1,446 |
| Jul 15, 2025 | 84.58 | 84.58 | 83.68 | 83.92 | 83.30 | -0.79% | 8,953 |
| Jul 14, 2025 | 86.20 | 86.20 | 84.37 | 84.59 | 83.96 | -1.81% | 9,805 |
| Jul 11, 2025 | 85.16 | 86.60 | 85.16 | 86.15 | 85.51 | 1.47% | 2,265 |
| Jul 10, 2025 | 83.30 | 86.00 | 83.30 | 84.90 | 84.27 | 1.26% | 10,449 |
| Jul 9, 2025 | 83.70 | 84.36 | 83.28 | 83.84 | 83.22 | 0.96% | 5,120 |
| Jul 8, 2025 | 80.24 | 83.52 | 80.24 | 83.04 | 82.42 | 3.01% | 6,313 |
| Jul 7, 2025 | 80.75 | 80.87 | 79.83 | 80.61 | 80.01 | -1.48% | 8,124 |
| Jul 4, 2025 | 80.90 | 85.00 | 79.83 | 81.82 | 81.21 | 1.74% | 24,022 |
| Jul 3, 2025 | 80.40 | 80.89 | 79.92 | 80.42 | 79.82 | 0.64% | 6,953 |
| Jul 2, 2025 | 79.88 | 80.36 | 79.33 | 79.91 | 79.32 | 0.58% | 2,183 |
| Jul 1, 2025 | 77.66 | 79.85 | 77.66 | 79.45 | 78.86 | 2.30% | 8,327 |
| Jun 30, 2025 | 78.50 | 78.68 | 77.55 | 77.66 | 77.08 | -1.07% | 2,019 |
| Jun 27, 2025 | 79.04 | 79.37 | 78.32 | 78.50 | 77.92 | -0.77% | 4,557 |
| Jun 26, 2025 | 79.50 | 79.85 | 79.11 | 79.11 | 78.52 | -0.58% | 3,315 |
| Jun 25, 2025 | 79.68 | 80.05 | 79.23 | 79.57 | 78.98 | 0.56% | 5,779 |
| Jun 24, 2025 | 80.00 | 80.52 | 78.90 | 79.13 | 78.54 | -1.93% | 40,899 |
| Jun 23, 2025 | 83.52 | 84.06 | 80.69 | 80.69 | 80.09 | -2.41% | 19,341 |
| Jun 20, 2025 | 82.40 | 82.68 | 81.47 | 82.68 | 82.06 | 1.35% | 36,951 |