Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 411.00
-9.00 (-2.14%)
Last updated: May 20, 2026, 3:04 PM GMT-3
BVMF:C1BL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.69% | 1 |
| May 15, 2026 | 410.40 | 410.40 | 409.00 | 409.00 | 409.00 | 3.18% | 58 |
| May 14, 2026 | 396.00 | 396.40 | 396.00 | 396.40 | 396.40 | 1.17% | 11 |
| May 11, 2026 | 392.00 | 392.00 | 391.80 | 391.80 | 391.80 | -0.18% | 1,350 |
| May 8, 2026 | 392.00 | 393.60 | 392.00 | 392.50 | 392.50 | -0.98% | 201 |
| May 6, 2026 | 396.80 | 396.80 | 396.40 | 396.40 | 396.40 | -0.22% | 3 |
| May 5, 2026 | 398.00 | 398.00 | 397.29 | 397.29 | 397.29 | -1.62% | 9 |
| May 4, 2026 | 403.85 | 403.85 | 403.85 | 403.85 | 403.85 | -2.50% | 2 |
| Apr 23, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | 1.74% | 2 |
| Apr 22, 2026 | 400.00 | 407.13 | 399.88 | 407.13 | 407.13 | -0.10% | 8 |
| Apr 14, 2026 | 407.13 | 407.54 | 407.13 | 407.54 | 407.54 | -1.39% | 2 |
| Apr 10, 2026 | 413.70 | 413.70 | 412.86 | 413.28 | 413.28 | -2.57% | 10 |
| Apr 9, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | 0.52% | 1 |
| Apr 2, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.16% | 3 |
| Mar 27, 2026 | 426.99 | 426.99 | 422.69 | 422.69 | 422.69 | -0.75% | 2 |
| Mar 26, 2026 | 425.88 | 425.88 | 425.88 | 425.88 | 425.88 | 0.96% | 5 |
| Mar 25, 2026 | 426.13 | 426.13 | 421.83 | 421.83 | 421.83 | -1.41% | 18 |
| Mar 24, 2026 | 430.86 | 430.86 | 427.85 | 427.85 | 427.85 | 0.61% | 71 |
| 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 | 408.79 | -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 | 428.61 | -1.41% | 2 |
| Mar 5, 2026 | 436.04 | 436.04 | 436.04 | 436.04 | 434.75 | - | 10 |
| Mar 4, 2026 | 435.60 | 437.85 | 433.35 | 436.05 | 434.76 | -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 | 425.73 | -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 | 431.30 | 2.50% | 1 |
| Feb 13, 2026 | 422.01 | 422.01 | 422.01 | 422.01 | 420.76 | 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 | 420.99 | -1.76% | 6 |
| Feb 9, 2026 | 423.50 | 434.28 | 423.50 | 429.80 | 428.53 | -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 | 431.97 | 5.67% | 6 |
| Feb 3, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 408.79 | 2.85% | 1 |
| Jan 30, 2026 | 398.64 | 398.64 | 398.64 | 398.64 | 397.46 | 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 | 390.84 | -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 | 394.59 | -0.81% | 9 |
| Jan 21, 2026 | 403.25 | 403.25 | 397.50 | 399.00 | 397.82 | -1.05% | 4 |
| Jan 20, 2026 | 403.25 | 403.25 | 403.25 | 403.25 | 402.06 | -0.53% | 306 |
| Jan 19, 2026 | 405.41 | 405.41 | 405.41 | 405.41 | 404.21 | -0.33% | 12 |