Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 425.27
-9.03 (-2.08%)
Last updated: Mar 19, 2026, 5:50 PM GMT-3
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 427.33 | 427.33 | 425.27 | 425.27 | 425.27 | -2.08% | 13 |
| Mar 17, 2026 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - | 10 |
| Mar 13, 2026 | 408.80 | 435.16 | 408.80 | 434.30 | 434.30 | 5.93% | 21 |
| Mar 11, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 408.80 | -2.77% | 2 |
| Mar 10, 2026 | 428.82 | 428.82 | 420.00 | 421.68 | 420.44 | -1.91% | 20 |
| Mar 6, 2026 | 429.00 | 429.88 | 429.00 | 429.88 | 428.62 | -1.41% | 2 |
| Mar 5, 2026 | 436.04 | 436.04 | 436.04 | 436.04 | 434.76 | - | 10 |
| Mar 4, 2026 | 435.60 | 437.85 | 433.35 | 436.05 | 434.77 | -2.75% | 206 |
| Mar 3, 2026 | 444.84 | 450.00 | 444.84 | 448.36 | 447.04 | 0.79% | 70 |
| Mar 2, 2026 | 444.40 | 444.84 | 443.52 | 444.84 | 443.53 | 2.22% | 4 |
| Feb 26, 2026 | 435.16 | 435.16 | 435.16 | 435.16 | 433.88 | 0.70% | 1 |
| Feb 24, 2026 | 431.72 | 432.15 | 431.72 | 432.15 | 430.88 | 1.21% | 7 |
| Feb 23, 2026 | 426.99 | 426.99 | 426.99 | 426.99 | 425.74 | -1.19% | 1 |
| Feb 19, 2026 | 432.15 | 432.15 | 432.15 | 432.15 | 430.88 | -0.10% | 1 |
| Feb 18, 2026 | 432.58 | 432.58 | 432.58 | 432.58 | 431.31 | 2.50% | 1 |
| Feb 13, 2026 | 422.01 | 422.01 | 422.01 | 422.01 | 420.77 | 0.08% | 4 |
| Feb 11, 2026 | 421.68 | 421.68 | 421.68 | 421.68 | 420.44 | -0.13% | 2 |
| Feb 10, 2026 | 425.00 | 425.00 | 422.24 | 422.24 | 421.00 | -1.76% | 6 |
| Feb 9, 2026 | 423.50 | 434.28 | 423.50 | 429.80 | 428.54 | -1.13% | 29 |
| Feb 5, 2026 | 433.25 | 434.73 | 433.25 | 434.73 | 433.45 | 0.34% | 47 |
| Feb 4, 2026 | 433.25 | 433.25 | 433.25 | 433.25 | 431.98 | 5.67% | 6 |
| Feb 3, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 408.80 | 2.85% | 1 |
| Jan 30, 2026 | 398.64 | 398.64 | 398.64 | 398.64 | 397.47 | 0.41% | 1 |
| Jan 29, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 395.83 | 1.53% | 10 |
| Jan 28, 2026 | 391.00 | 391.00 | 391.00 | 391.00 | 389.85 | -0.26% | 1 |
| Jan 27, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 390.85 | -2.31% | 1 |
| Jan 26, 2026 | 393.80 | 401.28 | 393.70 | 401.28 | 400.10 | 0.12% | 8 |
| Jan 23, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 399.62 | 1.27% | 7 |
| Jan 22, 2026 | 397.00 | 397.00 | 395.76 | 395.76 | 394.60 | -0.81% | 9 |
| Jan 21, 2026 | 403.25 | 403.25 | 397.50 | 399.00 | 397.83 | -1.05% | 4 |
| Jan 20, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 402.07 | -0.53% | 306 |
| Jan 19, 2026 | 405.41 | 405.41 | 405.41 | 405.41 | 404.22 | -0.33% | 12 |
| Jan 16, 2026 | 400.80 | 406.75 | 400.80 | 406.75 | 405.56 | 0.31% | 151 |
| Jan 15, 2026 | 405.49 | 405.49 | 405.49 | 405.49 | 404.30 | -0.68% | 200 |
| Jan 13, 2026 | 407.60 | 408.25 | 407.60 | 408.25 | 407.05 | -0.79% | 2 |
| Jan 12, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 410.29 | -1.24% | 1 |
| Jan 6, 2026 | 420.11 | 420.11 | 416.67 | 416.67 | 415.45 | -1.22% | 2 |
| Jan 2, 2026 | 421.83 | 421.83 | 421.83 | 421.83 | 420.59 | -1.90% | 1 |
| Dec 30, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 428.74 | -1.19% | 1 |
| Dec 29, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 433.88 | 0.10% | 1 |
| Dec 26, 2025 | 433.00 | 434.73 | 433.00 | 434.73 | 433.45 | 0.91% | 25 |
| Dec 19, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 429.53 | -0.11% | 6 |
| Dec 18, 2025 | 431.29 | 431.29 | 431.29 | 431.29 | 430.02 | 1.01% | 4 |
| Dec 17, 2025 | 420.01 | 426.99 | 420.01 | 426.99 | 425.74 | 1.42% | 7 |
| Dec 15, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 419.76 | 1.27% | 1 |
| Dec 12, 2025 | 416.56 | 417.05 | 415.74 | 415.74 | 414.52 | 11.71% | 37 |
| Dec 11, 2025 | 411.50 | 412.00 | 372.15 | 372.15 | 371.06 | -8.97% | 58 |
| Dec 9, 2025 | 408.40 | 408.80 | 408.40 | 408.80 | 406.33 | 1.29% | 2 |
| Dec 8, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 401.16 | 1.41% | 20 |
| Dec 5, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 395.60 | 2.05% | 1 |