Chevron Corporation (BVMF:CHVX34)
Brazil · Delayed Price · Currency is BRL 104.90
+1.84 (1.79%)
At close: Aug 28, 2026
BVMF:CHVX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 103.04 | 105.50 | 103.04 | 104.90 | 104.90 | 1.79% | 2,429 |
| Aug 27, 2026 | 101.00 | 103.61 | 101.00 | 103.06 | 103.06 | 1.80% | 796 |
| Aug 26, 2026 | 102.20 | 104.48 | 101.24 | 101.24 | 101.24 | -1.52% | 1,013 |
| Aug 25, 2026 | 103.81 | 104.18 | 102.80 | 102.80 | 102.80 | -1.98% | 2,753 |
| Aug 24, 2026 | 105.38 | 105.61 | 103.74 | 104.88 | 104.88 | -0.47% | 23,079 |
| Aug 21, 2026 | 104.86 | 107.08 | 104.64 | 105.38 | 105.38 | -1.51% | 10,043 |
| Aug 20, 2026 | 107.19 | 108.45 | 107.00 | 107.00 | 107.00 | 0.94% | 5,546 |
| Aug 19, 2026 | 104.98 | 107.27 | 104.98 | 106.00 | 106.00 | -0.50% | 1,808 |
| Aug 18, 2026 | 107.89 | 107.90 | 106.06 | 107.13 | 106.53 | -0.81% | 3,306 |
| Aug 17, 2026 | 106.00 | 108.00 | 103.95 | 108.00 | 107.40 | 1.89% | 22,673 |
| Aug 14, 2026 | 102.83 | 106.00 | 102.83 | 106.00 | 105.41 | 3.08% | 4,395 |
| Aug 13, 2026 | 99.29 | 102.83 | 99.29 | 102.83 | 102.26 | 1.49% | 2,225 |
| Aug 12, 2026 | 100.37 | 101.95 | 100.37 | 101.32 | 100.75 | 0.14% | 6,881 |
| Aug 11, 2026 | 99.65 | 101.86 | 98.80 | 101.18 | 100.61 | 1.54% | 11,066 |
| Aug 10, 2026 | 95.75 | 99.73 | 95.75 | 99.65 | 99.09 | 5.12% | 3,916 |
| Aug 7, 2026 | 96.54 | 96.54 | 94.64 | 94.80 | 94.27 | -1.81% | 3,720 |
| Aug 6, 2026 | 95.44 | 96.77 | 95.44 | 96.55 | 96.01 | 1.16% | 1,371 |
| Aug 5, 2026 | 96.34 | 97.76 | 95.43 | 95.44 | 94.91 | -2.22% | 2,521 |
| Aug 4, 2026 | 97.14 | 98.10 | 95.12 | 97.61 | 97.06 | -0.31% | 3,488 |
| Aug 3, 2026 | 98.91 | 99.19 | 97.82 | 97.91 | 97.36 | -0.02% | 1,558 |
| Jul 31, 2026 | 98.60 | 100.05 | 97.93 | 97.93 | 97.38 | 0.65% | 1,807 |
| Jul 30, 2026 | 97.83 | 97.83 | 96.30 | 97.30 | 96.76 | -0.54% | 2,529 |
| Jul 29, 2026 | 96.87 | 99.21 | 96.87 | 97.83 | 97.28 | 2.06% | 3,729 |
| Jul 28, 2026 | 95.28 | 98.24 | 95.28 | 95.86 | 95.32 | -1.41% | 3,495 |
| Jul 27, 2026 | 96.54 | 98.07 | 96.11 | 97.23 | 96.69 | -1.31% | 650 |
| Jul 24, 2026 | 96.62 | 99.69 | 96.62 | 98.52 | 97.97 | 0.02% | 3,193 |
| Jul 23, 2026 | 99.30 | 100.35 | 98.50 | 98.50 | 97.95 | 1.30% | 9,682 |
| Jul 22, 2026 | 96.92 | 98.04 | 96.92 | 97.24 | 96.70 | 0.81% | 3,959 |
| Jul 21, 2026 | 96.23 | 97.00 | 96.11 | 96.46 | 95.92 | 0.25% | 10,362 |
| Jul 20, 2026 | 93.99 | 96.84 | 93.99 | 96.22 | 95.68 | 0.32% | 3,239 |
| Jul 17, 2026 | 95.60 | 96.28 | 94.96 | 95.91 | 95.37 | 2.41% | 7,917 |
| Jul 16, 2026 | 92.41 | 94.28 | 92.41 | 93.65 | 93.13 | 1.87% | 6,951 |
| Jul 15, 2026 | 92.96 | 92.96 | 90.79 | 91.93 | 91.42 | -0.11% | 3,860 |
| Jul 14, 2026 | 93.99 | 93.99 | 91.61 | 92.03 | 91.52 | -1.24% | 15,575 |
| Jul 13, 2026 | 91.00 | 93.40 | 91.00 | 93.19 | 92.67 | 5.04% | 20,701 |
| Jul 10, 2026 | 89.00 | 89.89 | 88.57 | 88.72 | 88.22 | -0.38% | 2,228 |
| Jul 9, 2026 | 91.00 | 91.00 | 88.83 | 89.06 | 88.56 | -1.04% | 15,745 |
| Jul 8, 2026 | 90.50 | 92.00 | 90.00 | 90.00 | 89.50 | 0.10% | 10,391 |
| Jul 7, 2026 | 85.61 | 89.91 | 85.61 | 89.91 | 89.41 | 4.20% | 4,920 |
| Jul 6, 2026 | 87.50 | 87.50 | 85.96 | 86.29 | 85.81 | -2.67% | 1,428 |
| Jul 3, 2026 | 88.66 | 88.66 | 87.02 | 88.66 | 88.16 | 0.95% | 506 |
| Jul 2, 2026 | 87.05 | 88.23 | 86.90 | 87.83 | 87.34 | 1.41% | 2,827 |
| Jul 1, 2026 | 86.44 | 86.99 | 85.59 | 86.61 | 86.13 | 1.20% | 1,820 |
| Jun 30, 2026 | 88.00 | 88.25 | 85.55 | 85.58 | 85.10 | -2.44% | 3,036 |
| Jun 29, 2026 | 86.50 | 88.50 | 86.00 | 87.72 | 87.23 | -0.54% | 5,427 |
| Jun 26, 2026 | 88.49 | 88.85 | 87.78 | 88.20 | 87.71 | -1.51% | 4,500 |
| Jun 25, 2026 | 88.01 | 89.55 | 88.01 | 89.55 | 89.05 | 0.16% | 7,794 |
| Jun 24, 2026 | 90.97 | 90.97 | 88.80 | 89.41 | 88.91 | -1.99% | 5,035 |
| Jun 23, 2026 | 87.97 | 91.45 | 87.97 | 91.23 | 90.72 | 1.63% | 4,394 |
| Jun 22, 2026 | 91.21 | 91.21 | 89.11 | 89.77 | 89.27 | -3.56% | 3,959 |