Chevron Corporation (BVMF:CHVX34)
Brazil
· Delayed Price · Currency is BRL 92.46
-0.09 (-0.10%)
At close: Apr 27, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 92.55 | 93.26 | 91.30 | 92.46 | 92.46 | -0.10% | 9,680 |
| Apr 24, 2026 | 93.48 | 93.50 | 91.54 | 92.55 | 92.55 | -1.07% | 31,692 |
| Apr 23, 2026 | 92.57 | 94.11 | 91.72 | 93.55 | 93.55 | 1.07% | 26,791 |
| Apr 22, 2026 | 92.21 | 93.80 | 92.21 | 92.56 | 92.56 | 1.89% | 7,703 |
| Apr 20, 2026 | 92.40 | 92.73 | 90.84 | 90.84 | 90.84 | -0.70% | 9,301 |
| Apr 17, 2026 | 92.79 | 92.79 | 88.45 | 91.48 | 91.48 | -2.11% | 23,166 |
| Apr 16, 2026 | 93.35 | 94.21 | 92.44 | 93.45 | 93.45 | 1.49% | 10,066 |
| Apr 15, 2026 | 92.01 | 93.35 | 91.95 | 92.08 | 92.08 | -1.15% | 7,705 |
| Apr 14, 2026 | 94.24 | 94.73 | 91.88 | 93.15 | 93.15 | -2.16% | 16,447 |
| Apr 13, 2026 | 96.40 | 96.88 | 95.00 | 95.21 | 95.21 | 1.28% | 9,671 |
| Apr 10, 2026 | 95.61 | 95.73 | 93.48 | 94.01 | 94.01 | -2.83% | 17,057 |
| Apr 9, 2026 | 99.00 | 99.80 | 95.81 | 96.75 | 96.75 | -1.44% | 101,093 |
| Apr 8, 2026 | 96.90 | 98.59 | 95.61 | 98.16 | 98.16 | -4.66% | 87,496 |
| Apr 7, 2026 | 103.13 | 105.67 | 102.51 | 102.96 | 102.96 | 0.84% | 175,060 |
| Apr 6, 2026 | 102.58 | 102.65 | 100.81 | 102.10 | 102.10 | -0.10% | 200,048 |
| Apr 2, 2026 | 105.39 | 106.00 | 102.16 | 102.20 | 102.20 | 0.69% | 51,063 |
| Apr 1, 2026 | 105.29 | 105.37 | 100.36 | 101.50 | 101.50 | -4.88% | 134,919 |
| Mar 31, 2026 | 110.95 | 111.43 | 104.85 | 106.71 | 106.71 | -3.67% | 35,860 |
| Mar 30, 2026 | 111.70 | 112.63 | 110.67 | 110.78 | 110.78 | 0.11% | 30,737 |
| Mar 27, 2026 | 109.36 | 111.31 | 108.95 | 110.66 | 110.66 | 0.62% | 7,930 |
| Mar 26, 2026 | 107.36 | 109.98 | 107.35 | 109.98 | 109.98 | 2.87% | 22,859 |
| Mar 25, 2026 | 106.80 | 108.40 | 106.80 | 106.91 | 106.91 | -1.56% | 117,863 |
| Mar 24, 2026 | 108.08 | 110.49 | 108.08 | 108.60 | 108.60 | 1.50% | 62,417 |
| Mar 23, 2026 | 104.72 | 107.25 | 103.84 | 107.00 | 107.00 | -0.47% | 22,289 |
| Mar 20, 2026 | 105.99 | 108.56 | 105.99 | 107.50 | 107.50 | 2.44% | 58,511 |
| Mar 19, 2026 | 105.56 | 106.50 | 104.51 | 104.94 | 104.94 | 0.41% | 14,248 |
| Mar 18, 2026 | 103.52 | 104.51 | 103.43 | 104.51 | 104.51 | 0.97% | 21,809 |
| Mar 17, 2026 | 102.81 | 104.37 | 102.05 | 103.51 | 103.51 | -0.56% | 8,454 |
| Mar 16, 2026 | 103.81 | 104.27 | 102.79 | 104.09 | 104.09 | -0.87% | 47,393 |
| Mar 13, 2026 | 102.92 | 105.00 | 102.32 | 105.00 | 105.00 | 1.46% | 12,835 |
| Mar 12, 2026 | 99.10 | 104.14 | 99.10 | 103.49 | 103.49 | 4.84% | 37,277 |
| Mar 11, 2026 | 96.50 | 99.01 | 95.92 | 98.71 | 98.71 | 3.06% | 5,370 |
| Mar 10, 2026 | 99.19 | 99.19 | 95.41 | 95.78 | 95.78 | -2.08% | 15,293 |
| Mar 9, 2026 | 100.67 | 100.67 | 97.15 | 97.81 | 97.81 | -1.72% | 48,723 |
| 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 |