Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 430.80
0.00 (0.00%)
At close: Dec 19, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | -0.11% | 6 |
| Dec 18, 2025 | 431.29 | 431.29 | 431.29 | 431.29 | 431.29 | 1.01% | 4 |
| Dec 17, 2025 | 420.01 | 426.99 | 420.01 | 426.99 | 426.99 | 1.42% | 7 |
| Dec 15, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 1.27% | 1 |
| Dec 12, 2025 | 416.56 | 417.05 | 415.74 | 415.74 | 415.74 | 11.71% | 37 |
| Dec 11, 2025 | 411.50 | 412.00 | 372.15 | 372.15 | 372.15 | -8.97% | 58 |
| Dec 9, 2025 | 408.40 | 408.80 | 408.40 | 408.80 | 407.55 | 1.29% | 2 |
| Dec 8, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 402.37 | 1.41% | 20 |
| Dec 5, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 396.78 | 2.05% | 1 |
| Dec 3, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 388.81 | -0.79% | 6 |
| Dec 2, 2025 | 389.61 | 393.12 | 389.61 | 393.12 | 391.92 | -1.72% | 8 |
| Dec 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 398.78 | 1.11% | 3 |
| Nov 28, 2025 | 399.00 | 400.00 | 395.20 | 395.60 | 394.39 | -1.10% | 153 |
| Nov 24, 2025 | 400.40 | 400.40 | 400.00 | 400.00 | 398.78 | -1.48% | 12 |
| Nov 21, 2025 | 400.00 | 406.80 | 400.00 | 406.00 | 404.76 | 2.47% | 36 |
| Nov 18, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 394.99 | 0.39% | 15 |
| Nov 17, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 393.47 | 0.40% | 3 |
| Nov 13, 2025 | 392.34 | 393.12 | 392.34 | 393.12 | 391.92 | 1.00% | 4 |
| Nov 12, 2025 | 386.49 | 389.22 | 386.49 | 389.22 | 388.03 | 2.53% | 3,514 |
| Nov 6, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 378.46 | -1.14% | 1 |
| Nov 4, 2025 | 378.51 | 384.00 | 378.51 | 384.00 | 382.83 | 3.28% | 20 |
| Nov 3, 2025 | 367.04 | 371.80 | 367.04 | 371.80 | 370.66 | -0.80% | 11 |
| Oct 31, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 373.65 | - | 3 |
| Oct 30, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 373.66 | 1.03% | 50 |
| Oct 28, 2025 | 373.75 | 373.75 | 371.00 | 371.00 | 369.87 | -1.33% | 4 |
| Oct 27, 2025 | 375.44 | 376.00 | 375.44 | 376.00 | 374.85 | -1.05% | 2 |
| Oct 23, 2025 | 375.55 | 380.51 | 375.55 | 380.00 | 378.84 | 4.82% | 23 |
| Oct 21, 2025 | 362.52 | 362.52 | 362.52 | 362.52 | 361.41 | -0.31% | 15 |
| Oct 16, 2025 | 369.19 | 369.19 | 363.66 | 363.66 | 362.55 | -4.26% | 21 |
| Oct 15, 2025 | 379.86 | 379.86 | 379.86 | 379.86 | 378.70 | -1.72% | 1 |
| Oct 13, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 385.32 | -1.15% | 1 |
| Oct 10, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 389.80 | 2.08% | 1 |
| Oct 9, 2025 | 383.04 | 383.04 | 383.04 | 383.04 | 381.87 | -0.99% | 2 |
| Oct 8, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 385.70 | 0.68% | 5 |
| Oct 7, 2025 | 384.25 | 384.25 | 384.25 | 384.25 | 383.08 | 1.22% | 1 |
| Oct 3, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 378.46 | 0.49% | 1 |
| Oct 2, 2025 | 376.29 | 377.77 | 376.29 | 377.77 | 376.61 | 1.03% | 2 |
| Oct 1, 2025 | 375.82 | 376.58 | 373.92 | 373.92 | 372.78 | 0.56% | 9 |
| Sep 30, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 370.71 | 0.77% | 1 |
| Sep 24, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 367.87 | 1.49% | 1 |
| Sep 23, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 362.49 | -0.69% | 18 |
| Sep 19, 2025 | 364.68 | 366.12 | 364.68 | 366.12 | 365.00 | 0.58% | 2 |
| Sep 18, 2025 | 363.96 | 364.00 | 363.96 | 364.00 | 362.89 | 0.71% | 18 |
| Sep 16, 2025 | 361.80 | 361.80 | 360.50 | 361.44 | 360.33 | -0.93% | 10 |
| Sep 15, 2025 | 370.00 | 370.00 | 364.82 | 364.82 | 363.70 | -2.60% | 12 |
| Sep 12, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 373.40 | -0.34% | 1 |
| Sep 10, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 373.43 | - | 3 |
| Sep 9, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 373.43 | -1.10% | 27 |
| Sep 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 377.58 | 0.91% | 1 |
| Sep 3, 2025 | 380.00 | 380.00 | 376.58 | 376.58 | 374.18 | -0.61% | 2 |