Chevron Corp BDR

CHVX34
🏛️ 巴西 →
82.34
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:20 84.86 84.86 84.86 84.86 0.0K
10:25 85.07 85.07 85.07 85.07 0.0K
10:30 85.22 85.69 85.22 85.69 0.0K
10:35 85.22 85.22 85.22 85.22 0.0K
10:45 85.27 85.27 85.12 85.12 0.0K
10:50 85.27 85.27 85.27 85.27 0.0K
11:00 85.26 85.70 85.26 85.70 0.2K
11:05 85.67 85.67 85.67 85.67 0.0K
11:35 85.80 85.90 85.80 85.90 0.0K
11:40 85.93 85.93 85.93 85.93 0.0K
11:55 85.95 85.95 85.95 85.95 0.0K
12:00 85.84 85.84 85.84 85.84 0.0K
12:35 85.84 85.84 85.84 85.84 0.0K
12:50 85.84 85.84 85.84 85.84 0.0K
13:00 85.91 85.91 85.91 85.91 0.0K
13:25 85.60 85.67 85.60 85.67 0.0K
13:30 85.83 85.83 85.80 85.80 0.0K
13:40 85.78 85.78 85.78 85.78 0.0K
13:45 85.86 85.86 85.86 85.86 0.0K
13:50 85.80 85.80 85.80 85.80 0.0K
13:55 85.73 85.73 85.73 85.73 0.0K
14:00 85.66 85.66 85.66 85.66 0.0K
14:05 85.64 85.64 85.64 85.64 0.0K
14:10 85.76 86.00 85.76 86.00 0.0K
14:15 85.70 85.70 85.70 85.70 0.0K
14:20 85.99 85.99 85.99 85.99 0.0K
14:25 85.95 86.05 85.95 86.05 0.0K
14:30 85.94 85.94 85.81 85.81 0.0K
14:35 85.85 85.85 85.85 85.85 0.0K
14:40 85.84 85.84 85.84 85.84 0.0K
14:45 85.94 86.10 85.94 86.10 0.0K
14:50 85.94 85.94 85.88 85.88 0.0K
15:00 85.79 85.79 85.75 85.75 0.0K
15:05 85.90 85.90 85.78 85.78 0.0K
15:10 85.98 85.98 85.90 85.90 0.0K
15:15 86.00 86.00 85.93 85.93 0.0K
15:20 86.01 86.08 86.01 86.08 0.0K
15:25 85.95 86.03 85.95 86.03 0.0K
15:35 86.00 86.12 86.00 86.12 2.2K
15:40 86.12 86.12 85.96 86.03 0.9K
15:50 86.01 86.15 86.01 86.15 0.0K
15:55 86.02 86.12 86.02 86.12 0.2K
16:00 86.17 86.19 86.17 86.19 0.8K
16:05 86.19 86.20 86.19 86.20 0.5K
16:10 86.19 86.30 86.19 86.30 1.5K
16:15 86.00 86.00 86.00 86.00 0.0K
16:20 86.11 86.11 85.92 85.92 0.0K
16:25 86.02 86.02 86.02 86.02 0.0K
16:30 86.00 86.00 86.00 86.00 0.0K
16:35 85.92 85.92 85.92 85.92 0.0K
16:40 85.97 86.05 85.97 86.05 0.0K
16:45 86.00 86.00 86.00 86.00 0.0K
16:50 86.15 86.29 86.15 86.29 0.0K
16:55 86.50 86.50 86.50 86.50 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 82.41 82.50 81.42 82.34 0.0M
2025-09-30 82.24 82.80 81.95 82.41 0.0M
2025-09-29 85.22 85.22 82.71 82.69 0.0M
2025-09-26 86.49 86.49 85.15 85.22 0.0M
2025-09-25 84.86 86.50 84.86 86.50 0.0M
2025-09-24 83.04 85.20 83.04 84.75 0.0M
2025-09-23 83.48 84.95 83.15 83.31 0.0M
2025-09-22 83.49 83.88 82.98 83.65 0.0M
2025-09-19 85.05 85.05 82.77 82.98 0.0M
2025-09-18 84.67 84.93 83.84 84.75 0.0M
2025-09-17 84.61 85.05 84.16 84.67 0.0M
2025-09-16 84.06 84.73 83.62 84.60 0.0M
2025-09-15 84.31 84.31 83.44 83.44 0.0M
2025-09-12 85.21 85.85 84.08 84.08 0.0M
2025-09-11 84.97 85.55 84.44 85.21 0.0M
2025-09-10 84.87 85.25 84.11 84.86 0.0M
2025-09-09 83.85 85.10 83.68 84.02 0.0M
2025-09-08 83.12 83.77 83.01 83.17 0.0M
2025-09-05 86.51 86.51 83.00 83.12 0.0M
2025-09-04 85.72 87.18 85.65 85.65 0.0M
2025-09-03 88.55 88.55 85.60 85.71 0.0M
2025-09-02 87.64 88.40 87.54 88.15 0.0M
2025-09-01 86.31 87.50 86.31 86.51 0.0M
2025-08-29 86.35 87.34 86.31 86.31 0.0M
2025-08-28 86.10 86.15 85.57 85.80 0.0M
2025-08-27 85.40 86.75 85.40 85.85 0.0M
2025-08-26 84.60 85.60 84.60 85.39 0.0M
2025-08-25 86.11 86.11 85.00 85.29 0.0M
2025-08-22 85.68 86.12 84.49 85.75 0.0M
2025-08-21 83.51 85.12 83.51 84.83 0.0M
2025-08-20 83.60 83.92 83.32 83.83 0.0M
2025-08-19 84.16 84.75 83.28 83.63 0.0M
2025-08-18 83.89 83.97 83.03 83.35 0.0M
2025-08-15 83.30 84.39 82.75 83.06 0.0M
2025-08-14 83.25 83.25 82.54 82.99 0.0M
2025-08-13 82.58 83.20 82.34 82.76 0.0M
2025-08-12 83.24 83.45 82.01 82.01 0.0M
2025-08-11 84.50 84.89 83.30 83.45 0.0M
2025-08-08 83.56 84.45 83.13 84.42 0.0M
2025-08-07 84.50 84.70 82.88 82.88 0.0M
2025-08-06 84.05 84.85 83.16 84.00 0.0M
2025-08-05 83.04 84.30 82.63 84.05 0.0M
2025-08-04 84.80 84.80 82.76 82.85 0.0M
2025-08-01 86.50 86.50 83.54 84.45 0.0M
2025-07-31 86.66 86.66 84.59 84.59 0.0M
2025-07-30 87.50 87.66 85.24 85.80 0.0M
2025-07-29 87.64 87.66 86.64 87.22 0.0M
2025-07-28 87.00 87.50 86.77 87.50 0.0M
2025-07-25 86.26 86.99 85.40 86.99 0.0M
2025-07-24 82.63 86.15 82.63 85.79 0.0M
2025-07-23 83.80 84.60 83.72 84.32 0.0M
2025-07-22 84.59 84.59 82.80 83.85 0.0M
2025-07-21 83.20 84.55 83.08 84.55 0.0M
2025-07-18 87.03 87.20 82.08 83.20 0.0M
2025-07-17 83.44 84.25 83.24 83.85 0.0M
2025-07-16 83.84 84.50 83.20 83.42 0.0M
2025-07-15 84.58 84.58 83.68 83.92 0.0M
2025-07-14 86.20 86.20 84.37 84.59 0.0M
2025-07-11 85.16 86.60 85.16 86.15 0.0M
2025-07-10 83.30 86.00 83.30 84.90 0.0M
2025-07-09 83.70 84.36 83.28 83.84 0.0M
2025-07-08 80.24 83.52 80.24 83.04 0.0M
2025-07-07 80.75 80.87 79.83 80.61 0.0M
2025-07-04 80.90 85.00 79.83 81.82 0.0M
2025-07-03 80.40 80.89 79.92 80.42 0.0M
2025-07-02 79.88 80.36 79.33 79.91 0.0M
2025-07-01 77.66 79.85 77.66 79.45 0.0M
2025-06-30 78.50 78.68 77.55 77.66 0.0M
2025-06-27 79.04 79.37 78.32 78.50 0.0M
2025-06-26 79.50 79.85 79.11 79.11 0.0M
2025-06-25 79.68 80.05 79.23 79.57 0.0M
2025-06-24 80.00 80.52 78.90 79.13 0.0M
2025-06-23 83.52 84.06 80.69 80.69 0.0M
2025-06-20 82.40 82.68 81.47 82.68 0.0M
2025-06-18 82.00 82.36 81.36 81.58 0.0M
2025-06-17 80.70 82.50 80.37 81.61 0.0M
2025-06-16 81.25 81.25 79.50 79.89 0.0M
2025-06-13 82.50 83.35 80.35 80.62 0.0M
2025-06-12 79.68 80.45 79.41 80.14 0.0M
2025-06-11 80.20 80.40 79.12 80.33 0.0M
2025-06-10 79.19 80.65 78.76 79.60 0.0M
2025-06-09 78.60 79.20 78.47 78.58 0.0M
2025-06-06 77.27 78.68 77.12 77.91 0.0M
2025-06-05 77.97 77.97 76.50 76.50 0.0M
2025-06-04 78.47 79.08 77.46 77.46 0.0M
2025-06-03 78.41 79.56 77.91 78.47 0.0M
2025-06-02 78.16 78.96 77.72 78.41 0.0M
2025-05-30 78.80 78.80 77.44 78.16 0.0M
2025-05-29 78.16 78.16 77.04 78.01 0.0M
2025-05-28 78.10 78.65 77.38 77.38 0.0M
2025-05-27 77.98 78.04 77.35 77.35 0.0M
2025-05-26 77.50 78.44 77.17 78.44 0.0M
2025-05-23 76.87 77.48 76.14 76.14 0.0M
2025-05-22 76.43 76.96 75.36 76.20 0.0M
2025-05-21 78.44 78.44 76.43 76.43 0.0M
2025-05-20 81.00 81.00 77.66 77.66 0.0M
2025-05-19 78.82 81.98 78.03 78.09 0.0M
2025-05-16 80.03 80.51 79.47 79.47 0.0M
2025-05-15 79.14 80.03 77.64 79.57 0.0M
2025-05-14 79.68 79.68 78.21 78.52 0.0M
2025-05-13 80.22 80.22 78.55 79.58 0.0M
2025-05-12 79.04 80.17 79.04 79.44 0.0M
2025-05-09 78.76 78.80 77.92 78.00 0.0M
2025-05-08 78.50 78.70 77.77 77.77 0.0M
2025-05-07 78.00 78.29 77.26 77.81 0.0M
2025-05-06 77.60 78.60 77.33 77.51 0.0M
2025-05-05 77.55 77.55 76.44 76.93 0.0M
2025-05-02 76.29 79.05 76.09 79.05 0.0M
2025-04-30 78.99 78.99 76.04 77.18 0.0M
2025-04-29 79.02 79.02 78.18 78.38 0.0M
2025-04-28 78.60 79.47 78.34 79.02 0.0M
2025-04-25 78.76 79.08 78.15 78.95 0.0M
2025-04-24 78.39 79.08 78.03 78.78 0.0M
2025-04-23 78.21 78.96 77.06 77.64 0.0M
2025-04-22 78.86 79.20 77.77 78.21 0.0M
2025-04-17 80.75 81.87 79.96 80.20 0.0M
2025-04-16 80.50 80.72 79.23 79.24 0.0M
2025-04-15 79.52 80.07 78.90 79.23 0.0M
2025-04-14 81.15 81.15 78.87 79.04 0.0M
2025-04-11 80.17 80.40 77.90 80.38 0.0M
2025-04-10 85.26 85.26 78.84 78.84 0.0M
2025-04-09 82.48 86.00 81.26 85.26 0.0M
2025-04-08 83.50 85.00 80.71 80.71 0.0M
2025-04-07 83.67 84.40 81.30 82.76 0.0M
2025-04-04 88.23 88.23 83.45 83.85 0.0M
2025-04-03 91.31 91.31 87.35 87.35 0.0M
2025-04-02 95.90 95.90 94.39 94.65 0.0M
2025-04-01 95.80 95.80 94.80 95.31 0.0M
2025-03-31 96.39 96.88 95.22 95.80 0.0M
2025-03-28 96.15 96.15 95.27 95.54 0.0M
2025-03-27 97.00 97.00 95.21 95.95 0.0M
2025-03-26 95.48 96.76 95.44 96.08 0.0M
2025-03-25 94.70 95.60 93.88 94.44 0.0M
2025-03-24 94.37 95.22 94.37 94.91 0.0M
2025-03-21 93.49 94.39 93.20 93.96 0.0M
2025-03-20 93.00 93.51 91.98 93.44 0.0M
2025-03-19 91.90 93.00 91.15 93.00 0.0M
2025-03-18 90.00 91.40 89.82 91.40 0.0M
2025-03-17 90.16 90.74 89.45 90.00 0.0M
2025-03-14 89.04 90.10 88.00 89.58 0.0M
2025-03-13 88.67 90.00 88.50 88.80 0.0M
2025-03-12 90.39 90.39 88.91 89.09 0.0M
2025-03-11 92.50 92.64 89.06 89.06 0.0M
2025-03-10 89.02 92.60 89.02 92.15 0.0M
2025-03-07 88.64 91.13 88.57 90.44 0.0M
2025-03-06 87.98 88.00 85.98 87.76 0.0M
2025-03-05 89.04 89.04 85.90 86.50 0.0M
2025-02-28 92.51 93.35 90.77 93.04 0.0M
2025-02-27 90.73 92.20 90.03 91.67 0.0M
2025-02-26 90.28 90.70 89.83 89.99 0.0M
2025-02-25 91.00 91.55 89.82 90.28 0.0M
2025-02-24 89.97 91.10 89.68 91.02 0.0M
2025-02-21 90.55 90.59 89.97 89.97 0.0M
2025-02-20 90.71 90.71 89.60 90.39 0.0M
2025-02-19 89.25 90.24 89.04 89.82 0.0M
2025-02-18 88.02 89.56 88.02 88.62 0.0M
2025-02-17 90.51 93.00 87.73 89.03 0.0M
2025-02-14 88.02 93.30 85.01 91.41 0.0M
2025-02-13 86.69 89.49 86.69 88.58 0.0M
2025-02-12 89.73 89.73 87.02 87.02 0.0M
2025-02-11 89.05 90.28 89.05 89.42 0.0M
2025-02-10 85.62 89.00 85.62 88.81 0.0M
2025-02-07 87.01 88.06 86.44 87.38 0.0M
2025-02-06 89.35 89.55 87.00 88.03 0.0M
2025-02-05 87.98 89.25 87.98 89.23 0.0M
2025-02-04 87.20 88.45 86.20 87.98 0.2M
2025-02-03 87.20 88.00 86.62 87.02 0.0M
2025-01-31 90.92 90.93 86.74 87.20 0.0M
2025-01-30 91.90 92.59 91.46 91.59 0.1M
2025-01-29 91.40 91.85 90.93 91.10 0.0M
2025-01-28 93.50 93.50 91.10 91.97 0.0M
2025-01-27 90.92 93.48 90.92 92.67 0.0M
2025-01-24 91.35 92.78 91.35 91.82 0.0M
2025-01-23 93.32 93.76 91.82 92.70 0.0M
2025-01-22 96.37 96.37 92.80 92.80 0.0M
2025-01-21 98.28 98.28 94.93 95.41 0.0M
2025-01-20 98.35 98.70 97.52 98.20 0.0M
2025-01-17 96.75 98.34 96.69 97.49 0.0M
2025-01-16 95.64 96.65 95.20 96.22 0.0M
2025-01-15 95.00 95.60 94.37 95.20 0.0M
2025-01-14 94.50 94.96 93.72 94.58 0.0M
2025-01-13 93.50 96.15 93.50 94.37 0.0M
2025-01-10 92.64 94.02 92.43 93.05 0.1M
2025-01-09 89.97 92.64 89.51 92.64 0.0M
2025-01-08 92.13 92.50 91.00 91.29 0.0M
2025-01-07 90.90 92.14 89.51 92.14 0.0M
2025-01-06 91.00 92.10 89.84 90.00 0.0M
2025-01-03 90.88 91.60 90.40 90.40 0.1M
2025-01-02 88.99 91.73 88.99 90.52 0.0M