(Login BolsaPT & Canal Forex) |
|
 Chevron Corporati - [Ticker: CVX] |     | | Última Trade | 118,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.82 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 115,770 x 300 - 115,780 x 800 | EPS | 0,00 | | Abertura | 118,050 | PER | 0,00% | | Máximo | 118,650 | Pagamento Dividendo | | | Mínimo | 117,710 | Data Ex-Dividendo | | | Fecho Anterior | 118,850 | Yield | | | Volume | 1.225.524 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CVX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 70,70 | 71,65 | 69,82 | 69,93 | 4.080.000 | | 2002-09-20 | 00:00:00 | 70,70 | 71,00 | 70,01 | 70,55 | 7.808.400 | | 2002-09-23 | 00:00:00 | 70,05 | 70,80 | 68,98 | 69,69 | 5.092.200 | | 2002-09-24 | 00:00:00 | 69,35 | 69,66 | 68,52 | 68,70 | 5.894.600 | | 2002-09-25 | 00:00:00 | 68,71 | 70,30 | 68,30 | 70,17 | 5.627.400 | | 2002-09-26 | 00:00:00 | 71,15 | 73,25 | 71,11 | 73,20 | 6.125.800 | | 2002-09-27 | 00:00:00 | 72,81 | 73,57 | 70,46 | 70,97 | 5.372.200 | | 2002-09-30 | 00:00:00 | 70,97 | 70,97 | 68,20 | 69,25 | 8.700.600 | | 2002-10-01 | 00:00:00 | 69,85 | 72,63 | 69,65 | 72,11 | 7.258.600 | | 2002-10-02 | 00:00:00 | 71,75 | 73,82 | 70,86 | 71,60 | 6.481.400 | | 2002-10-03 | 00:00:00 | 71,95 | 73,38 | 71,45 | 72,34 | 7.078.600 | | 2002-10-04 | 00:00:00 | 73,15 | 73,15 | 70,40 | 70,90 | 6.394.800 | | 2002-10-07 | 00:00:00 | 71,80 | 72,71 | 70,50 | 70,50 | 6.688.400 | | 2002-10-08 | 00:00:00 | 70,75 | 71,15 | 69,00 | 69,60 | 7.499.800 | | 2002-10-09 | 00:00:00 | 68,91 | 69,80 | 68,13 | 68,45 | 6.056.600 | | 2002-10-10 | 00:00:00 | 68,15 | 71,50 | 68,15 | 71,30 | 6.133.000 | | 2002-10-11 | 00:00:00 | 71,80 | 72,68 | 71,20 | 71,98 | 4.553.400 | | 2002-10-14 | 00:00:00 | 71,99 | 72,79 | 71,30 | 72,65 | 4.040.400 | | 2002-10-15 | 00:00:00 | 73,51 | 74,33 | 73,01 | 74,33 | 7.015.600 | | 2002-10-16 | 00:00:00 | 74,33 | 75,16 | 73,01 | 73,60 | 4.408.600 | | 2002-10-17 | 00:00:00 | 74,70 | 75,20 | 74,01 | 74,30 | 5.031.600 | | 2002-10-18 | 00:00:00 | 74,25 | 75,02 | 73,21 | 74,90 | 4.855.800 | | 2002-10-21 | 00:00:00 | 74,60 | 75,43 | 73,85 | 74,43 | 4.174.400 | | 2002-10-22 | 00:00:00 | 73,20 | 73,39 | 70,83 | 71,75 | 6.862.200 | | 2002-10-23 | 00:00:00 | 71,39 | 73,01 | 70,58 | 73,00 | 6.799.400 | | 2002-10-24 | 00:00:00 | 73,50 | 74,17 | 72,66 | 73,35 | 5.881.400 | | 2002-10-25 | 00:00:00 | 72,75 | 73,68 | 72,64 | 73,23 | 5.150.400 | | 2002-10-28 | 00:00:00 | 73,30 | 74,18 | 72,85 | 73,58 | 5.653.000 | | 2002-10-29 | 00:00:00 | 72,75 | 72,76 | 69,77 | 70,15 | 7.972.200 | | 2002-10-30 | 00:00:00 | 70,95 | 72,19 | 70,70 | 71,40 | 6.275.800 | | 2002-10-31 | 00:00:00 | 70,55 | 70,56 | 66,30 | 67,63 | 21.791.200 | | 2002-11-01 | 00:00:00 | 67,75 | 69,28 | 67,71 | 68,85 | 12.189.600 | | 2002-11-04 | 00:00:00 | 69,50 | 69,65 | 67,69 | 67,94 | 7.918.600 | | 2002-11-05 | 00:00:00 | 67,94 | 69,40 | 67,48 | 69,30 | 7.200.400 | | 2002-11-06 | 00:00:00 | 69,05 | 69,46 | 68,01 | 69,16 | 7.458.400 | | 2002-11-07 | 00:00:00 | 68,85 | 69,43 | 67,10 | 67,50 | 7.321.200 | | 2002-11-08 | 00:00:00 | 67,95 | 68,35 | 67,10 | 67,50 | 6.481.400 | | 2002-11-11 | 00:00:00 | 67,25 | 67,99 | 66,99 | 67,18 | 4.508.400 | | 2002-11-12 | 00:00:00 | 68,00 | 68,00 | 66,80 | 67,20 | 5.067.600 | | 2002-11-13 | 00:00:00 | 66,55 | 67,28 | 65,41 | 66,50 | 7.424.200 | | 2002-11-14 | 00:00:00 | 66,80 | 67,52 | 66,40 | 67,20 | 7.168.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
