Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 389.22
+9.60 (2.53%)
At close: Nov 11, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 386.49 | 389.22 | 386.49 | 389.22 | 389.22 | 2.53% | 3,514 |
| Nov 11, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - | - |
| Nov 10, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - | - |
| Nov 7, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - | - |
| Nov 6, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | -1.14% | 1 |
| Nov 5, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 20 |
| Nov 4, 2025 | 378.51 | 384.00 | 378.51 | 384.00 | 384.00 | 3.28% | 20 |
| Nov 3, 2025 | 367.04 | 371.80 | 367.04 | 371.80 | 371.80 | -0.80% | 11 |
| Oct 31, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - | 3 |
| Oct 30, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | 1.03% | 50 |
| Oct 29, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Oct 28, 2025 | 373.75 | 373.75 | 371.00 | 371.00 | 371.00 | -1.33% | 4 |
| Oct 27, 2025 | 375.44 | 376.00 | 375.44 | 376.00 | 376.00 | -1.05% | 2 |
| Oct 24, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Oct 23, 2025 | 375.55 | 380.51 | 375.55 | 380.00 | 380.00 | 4.82% | 23 |
| Oct 22, 2025 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | - | - |
| Oct 21, 2025 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | -0.31% | 22 |
| Oct 20, 2025 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | - |
| Oct 17, 2025 | 363.66 | 363.66 | 363.66 | 363.66 | 363.66 | - | - |
| Oct 16, 2025 | 369.19 | 369.19 | 363.66 | 363.66 | 363.66 | -4.26% | 21 |
| Oct 15, 2025 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | -1.72% | 1 |
| Oct 14, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - | - |
| Oct 13, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | -1.15% | 1 |
| Oct 10, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 2.08% | 1 |
| Oct 9, 2025 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | -0.99% | 2 |
| Oct 8, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | 0.68% | 5 |
| Oct 7, 2025 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | 1.22% | 1 |
| Oct 6, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | - | - |
| Oct 3, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | 0.49% | 1 |
| Oct 2, 2025 | 376.29 | 377.77 | 376.29 | 377.77 | 377.77 | 1.03% | 2 |
| Oct 1, 2025 | 375.82 | 376.58 | 373.92 | 373.92 | 373.92 | 0.56% | 9 |
| Sep 30, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | 0.77% | 1 |
| Sep 29, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Sep 26, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Sep 25, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Sep 24, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 1.49% | 1 |
| Sep 23, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | -0.69% | 22 |
| Sep 22, 2025 | 366.12 | 366.12 | 366.12 | 366.12 | 366.12 | - | - |
| Sep 19, 2025 | 364.68 | 366.12 | 364.68 | 366.12 | 366.12 | 0.58% | 2 |
| Sep 18, 2025 | 363.96 | 364.00 | 363.96 | 364.00 | 364.00 | 0.71% | 18 |
| Sep 17, 2025 | 361.44 | 361.44 | 361.44 | 361.44 | 361.44 | - | - |
| Sep 16, 2025 | 361.80 | 361.80 | 360.50 | 361.44 | 361.44 | -0.93% | 10 |
| Sep 15, 2025 | 370.00 | 370.00 | 364.82 | 364.82 | 364.82 | -2.60% | 12 |
| Sep 12, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 374.55 | -0.34% | 1 |
| Sep 11, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | - | - |
| Sep 10, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 374.51 | - | 3 |
| Sep 9, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 374.55 | -1.10% | 27 |
| Sep 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 378.72 | 0.91% | 1 |
| Sep 3, 2025 | 380.00 | 380.00 | 376.58 | 376.58 | 375.31 | -0.61% | 2 |
| Sep 2, 2025 | 376.66 | 378.88 | 373.70 | 378.88 | 377.60 | 1.59% | 30 |