Chevron (Brazil) Price History

CHVX34 Stock  BRL 83.85  0.70  0.83%   
If you're considering investing in Chevron Stock, it is important to understand the factors that can impact its price. As of today, the current price of Chevron stands at 83.85, as last reported on the 23rd of July, with the highest price reaching 84.59 and the lowest price hitting 82.80 during the day. At this point, Chevron is very steady. Chevron secures Sharpe Ratio (or Efficiency) of 0.092, which signifies that the company had a 0.092 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Chevron, which you can use to evaluate the volatility of the firm. Please confirm Chevron's mean deviation of 1.06, and Risk Adjusted Performance of 0.0836 to double-check if the risk estimate we provide is consistent with the expected return of 0.12%.
  
Chevron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.092

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashCHVX34Average RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.33
  actual daily
11
89% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Chevron is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chevron by adding it to a well-diversified portfolio.

Chevron Stock Price History Chart

There are several ways to analyze Chevron Stock price data. The simplest method is using a basic Chevron candlestick price chart, which shows Chevron price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 202586.15
Lowest PriceMay 23, 202576.14

Chevron July 23, 2025 Stock Price Synopsis

Various analyses of Chevron's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chevron Stock. It can be used to describe the percentage change in the price of Chevron from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chevron Stock.
Chevron Market Facilitation Index 0.0006 
Chevron Accumulation Distribution 59.10 
Chevron Price Daily Balance Of Power(0.39)
Chevron Price Action Indicator(0.20)
Chevron Price Rate Of Daily Change 0.99 

Chevron July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Chevron Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Chevron intraday prices and daily technical indicators to check the level of noise trading in Chevron Stock and then apply it to test your longer-term investment strategies against Chevron.

Chevron Stock Price History Data

The price series of Chevron for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 10.01 with a coefficient of variation of 3.08. The prices are distributed with arithmetic mean of 79.49. The median price for the last 90 days is 78.61. The company had 5:1 stock split on 9th of February 2021. Chevron issued dividends on 2023-02-15.
OpenHighLowCloseVolume
07/22/2025
 84.59  84.59  82.80  83.85  2,793 
07/21/2025
 83.20  84.55  83.08  84.55  2,194 
07/18/2025
 87.03  87.20  82.08  83.20  6,185 
07/17/2025
 83.44  84.25  83.24  83.85  33,321 
07/16/2025
 83.84  84.50  83.20  83.42  1,446 
07/15/2025
 84.58  84.58  83.68  83.92  8,953 
07/14/2025
 86.20  86.20  84.37  84.59  9,805 
07/11/2025
 85.16  86.60  85.16  86.15  2,265 
07/10/2025
 83.30  86.00  83.30  84.90  10,449 
07/09/2025
 83.70  84.36  83.28  83.84  5,223 
07/08/2025
 80.24  83.52  80.24  83.04  6,313 
07/07/2025
 80.75  80.87  79.93  80.61  8,124 
07/04/2025
 80.90  81.82  79.83  81.82  24,022 
07/03/2025
 80.40  80.89  79.92  80.42  6,953 
07/02/2025
 79.88  80.36  79.33  79.91  2,183 
07/01/2025
 77.66  79.85  77.66  79.45  8,327 
06/30/2025
 78.50  78.68  77.55  77.66  2,019 
06/27/2025
 79.04  79.37  78.32  78.50  4,557 
06/26/2025
 79.50  79.85  79.11  79.11  3,315 
06/25/2025
 79.68  80.05  79.23  79.57  5,779 
06/24/2025
 80.00  80.52  78.90  79.13  40,979 
06/23/2025
 83.52  84.06  80.69  80.69  19,341 
06/20/2025
 82.40  82.68  81.47  82.68  36,951 
06/18/2025
 82.00  82.36  81.45  81.58  3,761 
06/17/2025
 80.70  82.50  80.37  81.61  26,106 
06/16/2025
 81.25  81.25  79.50  79.89  10,174 
06/13/2025
 82.50  83.35  80.35  80.62  26,797 
06/12/2025
 79.68  80.45  79.41  80.14  13,220 
06/11/2025
 80.20  80.40  79.12  80.33  21,247 
06/10/2025
 79.19  80.65  78.76  79.60  11,373 
06/09/2025
 78.60  79.20  78.47  78.58  10,882 
06/06/2025
 77.27  78.48  77.12  77.91  7,559 
06/05/2025
 77.97  77.97  76.50  76.50  5,978 
06/04/2025
 78.47  79.08  77.46  77.46  635.00 
06/03/2025
 78.47  78.47  78.47  78.47  8,398 
06/02/2025
 78.16  78.96  77.72  78.41  6,517 
05/30/2025
 78.80  78.80  77.44  78.16  1,367 
05/29/2025
 78.01  78.01  78.01  78.01  1,539 
05/28/2025
 78.10  78.65  77.38  77.38  4,431 
05/27/2025
 77.98  78.04  77.35  77.35  6,936 
05/26/2025
 77.50  78.44  77.17  78.44  5,878 
05/23/2025
 76.87  77.48  76.14  76.14  10,396 
05/22/2025
 76.43  76.96  75.36  76.20  10,486 
05/21/2025
 78.44  78.44  76.43  76.43  1,843 
05/20/2025
 81.00  81.00  77.66  77.66  5,269 
05/19/2025
 78.82  81.98  78.03  78.09  1,464 
05/16/2025
 80.03  80.51  79.47  79.47  7,937 
05/15/2025
 79.14  80.03  77.64  79.57  6,485 
05/14/2025
 79.68  79.68  78.21  78.52  2,245 
05/13/2025
 80.22  80.22  78.55  79.58  2,063 
05/12/2025
 79.04  80.17  79.04  79.44  4,611 
05/09/2025
 78.14  78.17  77.30  77.38  3,451 
05/08/2025
 77.88  78.08  77.15  77.15  5,000 
05/07/2025
 77.38  77.67  76.65  77.19  979.00 
05/06/2025
 76.98  77.98  76.72  76.90  10,659 
05/05/2025
 76.93  76.93  75.83  76.32  13,217 
05/02/2025
 75.68  78.42  75.49  78.42  13,665 
04/30/2025
 78.36  78.36  75.44  76.57  47,680 
04/29/2025
 78.39  78.39  77.56  77.76  9,553 
04/28/2025
 77.98  78.84  77.72  78.39  6,044 
04/25/2025
 78.14  78.45  77.53  78.32  3,113 

About Chevron Stock history

Chevron investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chevron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chevron will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chevron stock prices may prove useful in developing a viable investing in Chevron
Chevron Corporation, through its subsidiaries, engages in integrated energy, chemicals, and petroleum operations worldwide. Chevron Corporation was founded in 1879 and is headquartered in San Ramon, California. CHEVRON DRN operates under Oil Gas Integrated classification in Brazil and is traded on Sao Paolo Stock Exchange. It employs 48600 people.

Chevron Stock Technical Analysis

Chevron technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Chevron technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Chevron trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETFs Now

   

ETFs

Find actively traded Exchange Traded Funds (ETF) from around the world
All  Next Launch Module

Chevron Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Chevron's price direction in advance. Along with the technical and fundamental analysis of Chevron Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chevron to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Chevron Stock analysis

When running Chevron's price analysis, check to measure Chevron's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chevron is operating at the current time. Most of Chevron's value examination focuses on studying past and present price action to predict the probability of Chevron's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chevron's price. Additionally, you may evaluate how the addition of Chevron to your portfolios can decrease your overall portfolio volatility.
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum