Chevron Corporation (BVMF:CHVX34)
Brazil
· Delayed Price · Currency is BRL 80.60
-0.22 (-0.27%)
At close: Dec 4, 2025
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.82 | 80.82 | 80.19 | 80.60 | 80.60 | -0.27% | 4,923 |
| Dec 3, 2025 | 82.98 | 82.98 | 79.99 | 80.82 | 80.82 | 0.64% | 2,718 |
| Dec 2, 2025 | 83.00 | 83.00 | 79.82 | 80.31 | 80.31 | -1.29% | 1,224 |
| Dec 1, 2025 | 81.11 | 82.19 | 81.11 | 81.36 | 81.36 | 1.33% | 3,499 |
| Nov 28, 2025 | 79.80 | 80.95 | 79.70 | 80.29 | 80.29 | 0.74% | 3,622 |
| Nov 27, 2025 | 78.61 | 80.56 | 78.61 | 79.70 | 79.70 | -0.76% | 2,883 |
| Nov 26, 2025 | 80.35 | 80.40 | 79.69 | 80.31 | 80.31 | 0.64% | 1,585 |
| Nov 25, 2025 | 80.29 | 80.80 | 79.80 | 79.80 | 79.80 | -0.60% | 1,728 |
| Nov 24, 2025 | 80.06 | 81.06 | 79.78 | 80.28 | 80.28 | -0.73% | 5,067 |
| Nov 21, 2025 | 80.02 | 81.55 | 80.02 | 80.87 | 80.87 | 0.16% | 7,866 |
| Nov 19, 2025 | 82.15 | 82.15 | 80.10 | 80.74 | 80.74 | -1.03% | 9,033 |
| Nov 18, 2025 | 83.09 | 83.09 | 80.84 | 81.58 | 81.58 | -0.83% | 1,770 |
| Nov 17, 2025 | 83.20 | 83.70 | 82.26 | 82.26 | 81.65 | -1.13% | 5,541 |
| Nov 14, 2025 | 82.14 | 83.55 | 81.51 | 83.20 | 82.58 | 1.29% | 6,866 |
| Nov 13, 2025 | 81.00 | 82.49 | 81.00 | 82.14 | 81.53 | 1.41% | 1,353 |
| Nov 12, 2025 | 82.22 | 82.75 | 80.61 | 81.00 | 80.40 | -1.40% | 4,939 |
| Nov 11, 2025 | 82.60 | 83.10 | 82.15 | 82.15 | 81.54 | -0.42% | 10,403 |
| Nov 10, 2025 | 82.64 | 82.80 | 81.05 | 82.50 | 81.89 | -0.17% | 1,269 |
| Nov 7, 2025 | 82.02 | 83.40 | 82.02 | 82.64 | 82.03 | 1.27% | 3,392 |
| Nov 6, 2025 | 81.52 | 82.85 | 81.52 | 81.60 | 80.99 | -0.39% | 4,455 |
| Nov 5, 2025 | 82.88 | 82.88 | 81.92 | 81.92 | 81.31 | -0.86% | 1,573 |
| Nov 4, 2025 | 82.84 | 82.88 | 81.96 | 82.63 | 82.02 | -0.25% | 2,820 |
| Nov 3, 2025 | 84.48 | 84.48 | 82.33 | 82.84 | 82.23 | -2.66% | 2,665 |
| Oct 31, 2025 | 83.35 | 85.60 | 83.33 | 85.10 | 84.47 | 3.11% | 7,922 |
| Oct 30, 2025 | 83.60 | 83.60 | 82.53 | 82.53 | 81.92 | -0.08% | 1,790 |
| Oct 29, 2025 | 83.94 | 83.94 | 82.20 | 82.60 | 81.99 | 0.32% | 567 |
| Oct 28, 2025 | 83.85 | 83.90 | 82.34 | 82.34 | 81.73 | -0.81% | 2,037 |
| Oct 27, 2025 | 84.68 | 84.68 | 83.01 | 83.01 | 82.39 | -0.99% | 1,169 |
| Oct 24, 2025 | 84.34 | 84.55 | 83.77 | 83.84 | 83.22 | -0.59% | 17,840 |
| Oct 23, 2025 | 84.75 | 85.20 | 84.03 | 84.34 | 83.71 | -0.02% | 5,483 |
| Oct 22, 2025 | 83.58 | 84.36 | 83.13 | 84.36 | 83.73 | 1.95% | 26,930 |
| Oct 21, 2025 | 81.92 | 83.75 | 81.92 | 82.75 | 82.14 | -0.48% | 533 |
| Oct 20, 2025 | 83.00 | 83.15 | 82.21 | 83.15 | 82.53 | 0.90% | 1,677 |
| Oct 17, 2025 | 83.00 | 83.70 | 82.41 | 82.41 | 81.80 | 0.12% | 5,578 |
| Oct 16, 2025 | 83.08 | 83.08 | 82.08 | 82.31 | 81.70 | -0.51% | 1,837 |
| Oct 15, 2025 | 83.30 | 83.95 | 82.66 | 82.73 | 82.12 | -0.58% | 1,050 |
| Oct 14, 2025 | 82.67 | 83.85 | 82.30 | 83.21 | 82.59 | 0.65% | 2,256 |
| Oct 13, 2025 | 81.91 | 82.86 | 81.91 | 82.67 | 82.06 | 0.93% | 1,334 |
| Oct 10, 2025 | 81.44 | 82.80 | 81.00 | 81.91 | 81.30 | 0.58% | 2,521 |
| Oct 9, 2025 | 82.23 | 82.80 | 81.44 | 81.44 | 80.84 | -0.71% | 7,329 |
| Oct 8, 2025 | 83.00 | 83.00 | 81.61 | 82.02 | 81.41 | -0.64% | 760 |
| Oct 7, 2025 | 82.35 | 82.75 | 80.83 | 82.55 | 81.94 | 1.15% | 24,513 |
| Oct 6, 2025 | 81.69 | 82.19 | 81.26 | 81.61 | 81.00 | -0.10% | 3,105 |
| Oct 3, 2025 | 83.07 | 83.07 | 81.50 | 81.69 | 81.08 | -0.09% | 8,637 |
| Oct 2, 2025 | 81.79 | 83.55 | 81.76 | 81.76 | 81.15 | -0.93% | 2,688 |
| Oct 1, 2025 | 82.41 | 82.53 | 81.42 | 82.53 | 81.92 | 0.15% | 2,295 |
| Sep 30, 2025 | 82.24 | 82.80 | 81.95 | 82.41 | 81.80 | -0.34% | 4,901 |
| Sep 29, 2025 | 85.22 | 85.22 | 82.69 | 82.69 | 82.08 | -2.97% | 4,568 |
| Sep 26, 2025 | 86.49 | 86.49 | 85.15 | 85.22 | 84.59 | -1.48% | 6,581 |
| Sep 25, 2025 | 84.86 | 86.50 | 84.86 | 86.50 | 85.86 | 2.33% | 6,499 |
| Sep 24, 2025 | 83.04 | 85.20 | 83.04 | 84.53 | 83.90 | 1.78% | 5,795 |
| Sep 23, 2025 | 83.48 | 84.95 | 83.05 | 83.05 | 82.43 | -0.11% | 1,961 |
| Sep 22, 2025 | 83.49 | 83.88 | 82.98 | 83.14 | 82.52 | 0.19% | 1,482 |
| Sep 19, 2025 | 85.05 | 85.05 | 82.77 | 82.98 | 82.36 | -2.09% | 2,021 |
| Sep 18, 2025 | 84.67 | 84.93 | 83.84 | 84.75 | 84.12 | 0.09% | 406 |
| Sep 17, 2025 | 84.61 | 85.05 | 84.16 | 84.67 | 84.04 | 0.08% | 895 |
| Sep 16, 2025 | 84.06 | 84.73 | 83.62 | 84.60 | 83.97 | 1.39% | 1,018 |
| Sep 15, 2025 | 84.31 | 84.31 | 83.44 | 83.44 | 82.82 | -0.76% | 707 |
| Sep 12, 2025 | 85.21 | 85.85 | 84.08 | 84.08 | 83.46 | -1.33% | 518 |
| Sep 11, 2025 | 84.97 | 85.55 | 84.44 | 85.21 | 84.58 | 0.41% | 918 |
| Sep 10, 2025 | 84.87 | 85.25 | 84.11 | 84.86 | 84.23 | 1.00% | 370 |
| Sep 9, 2025 | 83.85 | 85.10 | 83.68 | 84.02 | 83.40 | 1.02% | 6,996 |
| Sep 8, 2025 | 83.12 | 83.77 | 83.01 | 83.17 | 82.55 | 0.06% | 16,889 |
| Sep 5, 2025 | 86.51 | 86.51 | 83.00 | 83.12 | 82.50 | -2.95% | 7,207 |
| Sep 4, 2025 | 85.72 | 87.18 | 85.65 | 85.65 | 85.01 | -0.07% | 2,366 |
| Sep 3, 2025 | 88.55 | 88.55 | 85.60 | 85.71 | 85.07 | -2.77% | 2,768 |
| Sep 2, 2025 | 87.64 | 88.40 | 87.54 | 88.15 | 87.50 | 1.90% | 2,659 |
| Sep 1, 2025 | 86.31 | 87.50 | 86.31 | 86.51 | 85.87 | 0.23% | 3,242 |
| Aug 29, 2025 | 86.35 | 87.34 | 86.31 | 86.31 | 85.67 | 0.59% | 2,601 |
| Aug 28, 2025 | 86.10 | 86.15 | 85.57 | 85.80 | 85.16 | -0.06% | 3,249 |
| Aug 27, 2025 | 85.40 | 86.75 | 85.40 | 85.85 | 85.21 | 0.54% | 2,050 |
| Aug 26, 2025 | 84.60 | 85.60 | 84.60 | 85.39 | 84.76 | 0.12% | 2,244 |
| Aug 25, 2025 | 86.11 | 86.11 | 85.00 | 85.29 | 84.66 | -0.54% | 4,799 |
| Aug 22, 2025 | 85.68 | 86.12 | 84.49 | 85.75 | 85.11 | 1.08% | 1,297 |
| Aug 21, 2025 | 83.51 | 85.12 | 83.51 | 84.83 | 84.20 | 1.19% | 6,142 |
| Aug 20, 2025 | 83.60 | 83.92 | 83.32 | 83.83 | 83.21 | 0.24% | 7,069 |
| Aug 19, 2025 | 84.16 | 84.75 | 83.28 | 83.63 | 83.01 | -0.79% | 10,136 |
| Aug 18, 2025 | 84.84 | 84.92 | 83.97 | 84.30 | 83.07 | 0.36% | 300 |
| Aug 15, 2025 | 84.25 | 85.35 | 83.69 | 84.00 | 82.77 | 0.08% | 3,405 |
| Aug 14, 2025 | 84.20 | 84.20 | 83.48 | 83.93 | 82.70 | 0.27% | 1,467 |
| Aug 13, 2025 | 83.52 | 84.15 | 83.28 | 83.70 | 82.48 | 0.92% | 3,669 |
| Aug 12, 2025 | 84.19 | 84.40 | 82.94 | 82.94 | 81.73 | -0.61% | 1,598 |
| Aug 11, 2025 | 84.50 | 84.89 | 83.30 | 83.45 | 82.23 | -1.15% | 20,994 |
| Aug 8, 2025 | 83.56 | 84.45 | 83.13 | 84.42 | 83.19 | 1.86% | 18,738 |
| Aug 7, 2025 | 84.50 | 84.70 | 82.88 | 82.88 | 81.67 | -1.33% | 5,407 |
| Aug 6, 2025 | 84.05 | 84.85 | 83.16 | 84.00 | 82.77 | -0.06% | 1,197 |
| Aug 5, 2025 | 83.04 | 84.30 | 82.63 | 84.05 | 82.82 | 1.45% | 13,664 |
| Aug 4, 2025 | 84.80 | 84.80 | 82.76 | 82.85 | 81.64 | -1.89% | 1,711 |
| Aug 1, 2025 | 86.50 | 86.50 | 83.54 | 84.45 | 83.21 | -0.17% | 18,727 |
| Jul 31, 2025 | 86.66 | 86.66 | 84.59 | 84.59 | 83.35 | -1.41% | 12,045 |
| Jul 30, 2025 | 87.50 | 87.66 | 85.24 | 85.80 | 84.55 | -1.63% | 9,967 |
| Jul 29, 2025 | 87.64 | 87.66 | 86.64 | 87.22 | 85.94 | -0.32% | 3,320 |
| Jul 28, 2025 | 87.00 | 87.50 | 86.77 | 87.50 | 86.22 | 0.59% | 3,236 |
| Jul 25, 2025 | 86.26 | 86.99 | 85.40 | 86.99 | 85.72 | 1.40% | 2,510 |
| Jul 24, 2025 | 82.63 | 86.15 | 82.63 | 85.79 | 84.54 | 1.74% | 19,643 |
| Jul 23, 2025 | 83.80 | 84.60 | 83.72 | 84.32 | 83.09 | 0.56% | 5,116 |
| Jul 22, 2025 | 84.59 | 84.59 | 82.80 | 83.85 | 82.62 | -0.83% | 2,793 |
| Jul 21, 2025 | 83.20 | 84.55 | 83.08 | 84.55 | 83.31 | 1.62% | 2,194 |
| Jul 18, 2025 | 87.03 | 87.20 | 82.08 | 83.20 | 81.98 | -0.78% | 6,185 |
| Jul 17, 2025 | 83.44 | 84.25 | 83.24 | 83.85 | 82.62 | 0.52% | 33,321 |