Chevron Corporation (BVMF:CHVX34)
Brazil
· Delayed Price · Currency is BRL 99.52
-0.19 (-0.19%)
At close: Mar 6, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.64 | 102.59 | 99.50 | 99.52 | 99.52 | -0.19% | 26,266 |
| Mar 5, 2026 | 97.87 | 100.50 | 97.36 | 99.71 | 99.71 | 2.90% | 107,941 |
| Mar 4, 2026 | 98.49 | 98.49 | 96.19 | 96.90 | 96.90 | -2.33% | 19,425 |
| Mar 3, 2026 | 99.85 | 101.35 | 98.86 | 99.21 | 99.21 | 1.52% | 155,887 |
| Mar 2, 2026 | 100.63 | 101.09 | 97.00 | 97.72 | 97.72 | 2.22% | 65,264 |
| Feb 27, 2026 | 94.62 | 96.65 | 94.56 | 95.60 | 95.60 | 1.05% | 7,031 |
| Feb 26, 2026 | 94.00 | 95.78 | 93.70 | 94.61 | 94.61 | 0.40% | 5,119 |
| Feb 25, 2026 | 95.50 | 95.88 | 94.06 | 94.23 | 94.23 | -1.34% | 3,648 |
| Feb 24, 2026 | 96.10 | 96.25 | 95.00 | 95.51 | 95.51 | 0.17% | 9,476 |
| Feb 23, 2026 | 95.09 | 96.05 | 95.09 | 95.35 | 95.35 | 0.27% | 3,417 |
| Feb 20, 2026 | 97.08 | 97.08 | 94.65 | 95.09 | 95.09 | -1.34% | 9,680 |
| Feb 19, 2026 | 97.08 | 98.30 | 96.38 | 96.38 | 96.38 | 0.29% | 27,606 |
| Feb 18, 2026 | 95.28 | 96.62 | 95.08 | 96.10 | 96.10 | 0.04% | 5,391 |
| Feb 13, 2026 | 96.02 | 96.35 | 94.61 | 96.06 | 95.44 | 1.05% | 3,490 |
| Feb 12, 2026 | 96.39 | 96.39 | 94.82 | 95.06 | 94.45 | -1.15% | 10,839 |
| Feb 11, 2026 | 94.25 | 96.60 | 94.25 | 96.17 | 95.55 | 1.65% | 5,151 |
| Feb 10, 2026 | 94.86 | 95.48 | 94.12 | 94.61 | 94.00 | -0.26% | 38,372 |
| Feb 9, 2026 | 93.38 | 94.86 | 93.38 | 94.86 | 94.25 | 1.58% | 12,675 |
| Feb 6, 2026 | 94.03 | 95.15 | 93.38 | 93.38 | 92.78 | -0.77% | 20,829 |
| Feb 5, 2026 | 93.19 | 95.10 | 93.19 | 94.10 | 93.50 | -1.05% | 6,672 |
| Feb 4, 2026 | 93.99 | 95.97 | 92.88 | 95.10 | 94.49 | 1.97% | 51,245 |
| Feb 3, 2026 | 90.07 | 93.77 | 90.07 | 93.26 | 92.66 | 1.79% | 5,926 |
| Feb 2, 2026 | 93.59 | 93.59 | 91.05 | 91.62 | 91.03 | -1.12% | 19,717 |
| Jan 30, 2026 | 89.18 | 93.27 | 89.17 | 92.66 | 92.07 | 4.21% | 12,390 |
| Jan 29, 2026 | 89.19 | 90.69 | 88.92 | 88.92 | 88.35 | 0.51% | 30,933 |
| Jan 28, 2026 | 88.32 | 88.83 | 87.50 | 88.47 | 87.90 | 1.15% | 4,332 |
| Jan 27, 2026 | 88.48 | 88.59 | 87.35 | 87.46 | 86.90 | -0.81% | 10,539 |
| Jan 26, 2026 | 87.93 | 89.20 | 87.92 | 88.17 | 87.60 | 0.23% | 5,417 |
| Jan 23, 2026 | 87.93 | 89.26 | 87.93 | 87.97 | 87.41 | 0.06% | 14,108 |
| Jan 22, 2026 | 88.99 | 89.00 | 87.69 | 87.92 | 87.36 | -1.21% | 15,229 |
| Jan 21, 2026 | 89.00 | 90.00 | 88.47 | 89.00 | 88.43 | -0.57% | 30,523 |
| Jan 20, 2026 | 89.00 | 90.17 | 88.85 | 89.51 | 88.94 | 0.57% | 24,781 |
| Jan 19, 2026 | 89.00 | 89.00 | 88.02 | 89.00 | 88.43 | -0.13% | 2,257 |
| Jan 16, 2026 | 89.71 | 89.98 | 89.12 | 89.12 | 88.55 | 0.34% | 17,051 |
| Jan 15, 2026 | 89.10 | 89.88 | 88.82 | 88.82 | 88.25 | -2.93% | 48,703 |
| Jan 14, 2026 | 88.50 | 91.53 | 88.32 | 91.50 | 90.91 | 3.28% | 135,158 |
| Jan 13, 2026 | 88.08 | 89.44 | 87.74 | 88.59 | 88.02 | 0.66% | 48,583 |
| Jan 12, 2026 | 87.73 | 88.08 | 86.44 | 88.01 | 87.44 | 0.63% | 22,940 |
| Jan 9, 2026 | 87.20 | 87.46 | 85.94 | 87.46 | 86.90 | 1.29% | 21,292 |
| Jan 8, 2026 | 84.21 | 86.59 | 83.81 | 86.35 | 85.80 | 2.83% | 30,028 |
| Jan 7, 2026 | 85.35 | 85.91 | 83.58 | 83.97 | 83.43 | -1.10% | 24,626 |
| Jan 6, 2026 | 89.58 | 89.62 | 84.01 | 84.90 | 84.35 | -4.62% | 85,369 |
| Jan 5, 2026 | 90.00 | 90.70 | 86.68 | 89.01 | 88.44 | 6.29% | 94,725 |
| Jan 2, 2026 | 84.25 | 84.62 | 82.24 | 83.74 | 83.20 | 0.40% | 5,104 |
| Dec 30, 2025 | 84.06 | 84.06 | 83.12 | 83.41 | 82.87 | -0.77% | 692 |
| Dec 29, 2025 | 83.13 | 84.48 | 83.13 | 84.06 | 83.52 | 0.11% | 4,670 |
| Dec 26, 2025 | 83.92 | 83.97 | 82.76 | 83.97 | 83.43 | 1.07% | 31,201 |
| Dec 23, 2025 | 84.00 | 84.00 | 83.08 | 83.08 | 82.55 | -0.75% | 4,666 |
| Dec 22, 2025 | 81.81 | 84.09 | 81.81 | 83.71 | 83.17 | 2.32% | 4,231 |
| Dec 19, 2025 | 81.67 | 81.96 | 81.38 | 81.81 | 81.28 | 0.21% | 106 |
| Dec 18, 2025 | 82.70 | 82.70 | 81.15 | 81.64 | 81.12 | -1.28% | 5,643 |
| Dec 17, 2025 | 80.80 | 82.70 | 80.80 | 82.70 | 82.17 | 3.39% | 5,706 |
| Dec 16, 2025 | 81.12 | 81.12 | 79.98 | 79.99 | 79.48 | -3.27% | 2,945 |
| Dec 15, 2025 | 82.38 | 82.94 | 80.21 | 82.69 | 82.16 | 1.39% | 886 |
| Dec 12, 2025 | 82.08 | 82.08 | 80.81 | 81.56 | 81.04 | 0.37% | 682 |
| Dec 11, 2025 | 82.95 | 82.95 | 81.05 | 81.26 | 80.74 | -2.04% | 4,792 |
| Dec 10, 2025 | 81.66 | 82.95 | 81.21 | 82.95 | 82.42 | 2.93% | 2,567 |
| Dec 9, 2025 | 81.50 | 82.00 | 80.50 | 80.59 | 80.07 | 0.51% | 3,131 |
| Dec 8, 2025 | 82.56 | 82.56 | 79.94 | 80.18 | 79.67 | -1.91% | 4,689 |
| Dec 5, 2025 | 81.20 | 82.80 | 80.85 | 81.74 | 81.22 | 1.41% | 3,542 |
| Dec 4, 2025 | 80.82 | 80.82 | 80.19 | 80.60 | 80.08 | -0.27% | 4,923 |
| Dec 3, 2025 | 82.98 | 82.98 | 79.99 | 80.82 | 80.30 | 0.64% | 2,718 |
| Dec 2, 2025 | 83.00 | 83.00 | 79.82 | 80.31 | 79.79 | -1.29% | 1,224 |
| Dec 1, 2025 | 81.11 | 82.19 | 81.11 | 81.36 | 80.84 | 1.33% | 3,499 |
| Nov 28, 2025 | 79.80 | 80.95 | 79.70 | 80.29 | 79.77 | 0.74% | 3,622 |
| Nov 27, 2025 | 78.61 | 80.56 | 78.61 | 79.70 | 79.19 | -0.76% | 2,883 |
| Nov 26, 2025 | 80.35 | 80.40 | 79.69 | 80.31 | 79.79 | 0.64% | 1,585 |
| Nov 25, 2025 | 80.29 | 80.80 | 79.80 | 79.80 | 79.29 | -0.60% | 1,728 |
| Nov 24, 2025 | 80.06 | 81.06 | 79.78 | 80.28 | 79.76 | -0.73% | 5,067 |
| Nov 21, 2025 | 80.02 | 81.55 | 80.02 | 80.87 | 80.35 | 0.16% | 7,866 |
| Nov 19, 2025 | 82.15 | 82.15 | 80.10 | 80.74 | 80.22 | -1.03% | 9,033 |
| Nov 18, 2025 | 83.09 | 83.09 | 80.84 | 81.58 | 81.06 | -0.83% | 1,770 |
| Nov 17, 2025 | 83.20 | 83.70 | 82.26 | 82.26 | 81.12 | -1.13% | 5,541 |
| Nov 14, 2025 | 82.14 | 83.55 | 81.51 | 83.20 | 82.04 | 1.29% | 6,866 |
| Nov 13, 2025 | 81.00 | 82.49 | 81.00 | 82.14 | 81.00 | 1.41% | 1,353 |
| Nov 12, 2025 | 82.22 | 82.75 | 80.61 | 81.00 | 79.87 | -1.40% | 4,939 |
| Nov 11, 2025 | 82.60 | 83.10 | 82.15 | 82.15 | 81.01 | -0.42% | 10,403 |
| Nov 10, 2025 | 82.64 | 82.80 | 81.05 | 82.50 | 81.35 | -0.17% | 1,269 |
| Nov 7, 2025 | 82.02 | 83.40 | 82.02 | 82.64 | 81.49 | 1.27% | 3,392 |
| Nov 6, 2025 | 81.52 | 82.85 | 81.52 | 81.60 | 80.47 | -0.39% | 4,455 |
| Nov 5, 2025 | 82.88 | 82.88 | 81.92 | 81.92 | 80.78 | -0.86% | 1,573 |
| Nov 4, 2025 | 82.84 | 82.88 | 81.96 | 82.63 | 81.48 | -0.25% | 2,820 |
| Nov 3, 2025 | 84.48 | 84.48 | 82.33 | 82.84 | 81.69 | -2.66% | 2,665 |
| Oct 31, 2025 | 83.35 | 85.60 | 83.33 | 85.10 | 83.92 | 3.11% | 7,922 |
| Oct 30, 2025 | 83.60 | 83.60 | 82.53 | 82.53 | 81.38 | -0.08% | 1,790 |
| Oct 29, 2025 | 83.94 | 83.94 | 82.20 | 82.60 | 81.45 | 0.32% | 567 |
| Oct 28, 2025 | 83.85 | 83.90 | 82.34 | 82.34 | 81.20 | -0.81% | 2,037 |
| Oct 27, 2025 | 84.68 | 84.68 | 83.01 | 83.01 | 81.86 | -0.99% | 1,169 |
| Oct 24, 2025 | 84.34 | 84.55 | 83.77 | 83.84 | 82.67 | -0.59% | 17,840 |
| Oct 23, 2025 | 84.75 | 85.20 | 84.03 | 84.34 | 83.17 | -0.02% | 5,483 |
| Oct 22, 2025 | 83.58 | 84.36 | 83.13 | 84.36 | 83.19 | 1.95% | 26,930 |
| Oct 21, 2025 | 81.92 | 83.75 | 81.92 | 82.75 | 81.60 | -0.48% | 533 |
| Oct 20, 2025 | 83.00 | 83.15 | 82.21 | 83.15 | 81.99 | 0.90% | 1,677 |
| Oct 17, 2025 | 83.00 | 83.70 | 82.41 | 82.41 | 81.26 | 0.12% | 5,578 |
| Oct 16, 2025 | 83.08 | 83.08 | 82.08 | 82.31 | 81.17 | -0.51% | 1,837 |
| Oct 15, 2025 | 83.30 | 83.95 | 82.66 | 82.73 | 81.58 | -0.58% | 1,050 |
| Oct 14, 2025 | 82.67 | 83.85 | 82.30 | 83.21 | 82.05 | 0.65% | 2,256 |
| Oct 13, 2025 | 81.91 | 82.86 | 81.91 | 82.67 | 81.52 | 0.93% | 1,334 |
| Oct 10, 2025 | 81.44 | 82.80 | 81.00 | 81.91 | 80.77 | 0.58% | 2,521 |
| Oct 9, 2025 | 82.23 | 82.80 | 81.44 | 81.44 | 80.31 | -0.71% | 7,329 |