Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 435.16
+3.01 (0.70%)
At close: Feb 26, 2026
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 435.16 | 435.16 | 435.16 | 435.16 | 435.16 | 0.70% | 1 |
| Feb 24, 2026 | 431.72 | 432.15 | 431.72 | 432.15 | 432.15 | 1.21% | 7 |
| Feb 23, 2026 | 426.99 | 426.99 | 426.99 | 426.99 | 426.99 | -1.19% | 1 |
| Feb 19, 2026 | 432.15 | 432.15 | 432.15 | 432.15 | 432.15 | -0.10% | 1 |
| Feb 18, 2026 | 432.58 | 432.58 | 432.58 | 432.58 | 432.58 | 2.50% | 1 |
| Feb 13, 2026 | 422.01 | 422.01 | 422.01 | 422.01 | 422.01 | 0.08% | 4 |
| Feb 11, 2026 | 421.68 | 421.68 | 421.68 | 421.68 | 421.68 | -0.13% | 2 |
| Feb 10, 2026 | 425.00 | 425.00 | 422.24 | 422.24 | 422.24 | -1.76% | 6 |
| Feb 9, 2026 | 423.50 | 434.28 | 423.50 | 429.80 | 429.80 | -1.13% | 29 |
| Feb 5, 2026 | 433.25 | 434.73 | 433.25 | 434.73 | 434.73 | 0.34% | 47 |
| Feb 4, 2026 | 433.25 | 433.25 | 433.25 | 433.25 | 433.25 | 5.67% | 6 |
| Feb 3, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.85% | 1 |
| Jan 30, 2026 | 398.64 | 398.64 | 398.64 | 398.64 | 398.64 | 0.41% | 1 |
| Jan 29, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1.53% | 10 |
| Jan 28, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.26% | 1 |
| Jan 27, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -2.31% | 1 |
| Jan 26, 2026 | 393.80 | 401.28 | 393.70 | 401.28 | 401.28 | 0.12% | 8 |
| Jan 23, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 1.27% | 7 |
| Jan 22, 2026 | 397.00 | 397.00 | 395.76 | 395.76 | 395.76 | -0.81% | 9 |
| Jan 21, 2026 | 403.25 | 403.25 | 397.50 | 399.00 | 399.00 | -1.05% | 4 |
| Jan 20, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | -0.53% | 306 |
| Jan 19, 2026 | 405.41 | 405.41 | 405.41 | 405.41 | 405.41 | -0.33% | 12 |
| Jan 16, 2026 | 400.80 | 406.75 | 400.80 | 406.75 | 406.75 | 0.31% | 151 |
| Jan 15, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 405.49 | -0.68% | 200 |
| Jan 13, 2026 | 407.60 | 408.25 | 407.60 | 408.25 | 408.25 | -0.79% | 2 |
| Jan 12, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | -1.24% | 1 |
| Jan 6, 2026 | 420.11 | 420.11 | 416.67 | 416.67 | 416.67 | -1.22% | 2 |
| Jan 2, 2026 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | -1.90% | 1 |
| Dec 30, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -1.19% | 1 |
| Dec 29, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 435.16 | 0.10% | 1 |
| Dec 26, 2025 | 433.00 | 434.73 | 433.00 | 434.73 | 434.73 | 0.91% | 25 |
| 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 |