Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Chevron Corp | CHVX34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
81,04 | 79,68 | 81,58 | 81,20 | 82,53 |
CHVX34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 86,00 | 86,00 | 79,68 | 83,07 | 10.372 | -4,80 | -5,58% |
1 Monat | 81,08 | 86,00 | 79,68 | 82,45 | 11.905 | 0,12 | 0,15% |
3 Monate | 76,96 | 86,00 | 73,00 | 79,23 | 9.720 | 4,24 | 5,51% |
6 Monate | 73,25 | 86,00 | 68,99 | 73,96 | 12.963 | 7,95 | 10,85% |
1 Jahr | 80,46 | 87,01 | 68,99 | 76,88 | 18.130 | 0,74 | 0,92% |
3 Jahre | 56,12 | 101,17 | 49,38 | 74,69 | 25.242 | 25,08 | 44,69% |
5 Jahre | 235,25 | 274,78 | 48,76 | 75,99 | 18.798 | -154,05 | -65,48% |
CHVX34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 81,20 | -1,05 | -1,28% | 81,04 | 81,58 | 79,68 | 19.634 |
02 Mai 2024 | 82,25 | -1,72 | -2,05% | 82,99 | 82,99 | 81,94 | 27.194 |
30 Apr 2024 | 83,97 | -0,75 | -0,89% | 85,25 | 85,65 | 83,80 | 3.376 |
29 Apr 2024 | 84,72 | -0,32 | -0,38% | 84,96 | 85,51 | 84,39 | 7.407 |
26 Apr 2024 | 85,04 | -0,05 | -0,06% | 86,00 | 86,00 | 83,80 | 3.512 |
25 Apr 2024 | 85,09 | 0,84 | 1,00% | 84,25 | 85,52 | 84,15 | 8.279 |
24 Apr 2024 | 84,25 | 0,82 | 0,98% | 83,60 | 84,50 | 83,35 | 16.164 |
23 Apr 2024 | 83,43 | -0,09 | -0,11% | 83,52 | 83,96 | 82,92 | 21.509 |
22 Apr 2024 | 83,52 | 0,52 | 0,63% | 83,00 | 84,10 | 82,97 | 3.234 |
19 Apr 2024 | 83,00 | 0,49 | 0,59% | 82,64 | 83,80 | 82,64 | 7.966 |
18 Apr 2024 | 82,51 | 0,75 | 0,92% | 81,76 | 83,10 | 81,76 | 7.678 |
17 Apr 2024 | 81,76 | -0,59 | -0,72% | 82,34 | 82,55 | 81,48 | 1.296 |
16 Apr 2024 | 82,35 | 0,60 | 0,73% | 82,32 | 82,80 | 82,07 | 7.284 |
15 Apr 2024 | 81,75 | 0,38 | 0,47% | 82,22 | 83,20 | 81,70 | 3.902 |
12 Apr 2024 | 81,37 | -0,81 | -0,99% | 83,20 | 83,93 | 81,04 | 85.395 |
11 Apr 2024 | 82,18 | -0,44 | -0,53% | 82,70 | 83,26 | 81,20 | 5.457 |
10 Apr 2024 | 82,62 | 1,52 | 1,87% | 81,20 | 82,62 | 81,20 | 7.118 |
09 Apr 2024 | 81,10 | -0,01 | -0,01% | 81,11 | 81,32 | 80,40 | 2.363 |
08 Apr 2024 | 81,11 | -0,82 | -1,00% | 81,91 | 82,00 | 80,90 | 2.114 |
05 Apr 2024 | 81,93 | 0,85 | 1,05% | 81,08 | 82,29 | 80,64 | 4.944 |
04 Apr 2024 | 81,08 | 0,17 | 0,21% | 80,91 | 81,44 | 80,57 | 4.145 |