Chubb Limited (BVMF:C1BL34)
Brazil · Delayed Price · Currency is BRL 438.24
+7.73 (1.80%)
Last updated: Jun 29, 2026, 10:32 AM GMT-3
BVMF:C1BL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 438.24 | 438.24 | 438.24 | 438.24 | 438.24 | 1.80% | 1 |
| Jun 25, 2026 | 429.00 | 430.71 | 429.00 | 430.51 | 430.51 | -1.26% | 647 |
| Jun 24, 2026 | 432.58 | 436.00 | 432.58 | 436.00 | 436.00 | 1.63% | 31 |
| Jun 23, 2026 | 424.20 | 429.00 | 424.20 | 429.00 | 429.00 | 2.35% | 15 |
| Jun 22, 2026 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 0.20% | 1 |
| Jun 18, 2026 | 421.00 | 421.00 | 418.32 | 418.32 | 418.32 | 1.14% | 6 |
| Jun 12, 2026 | 406.57 | 414.54 | 406.57 | 413.60 | 413.60 | 9.11% | 28 |
| Jun 10, 2026 | 427.14 | 427.14 | 380.31 | 380.31 | 379.08 | -8.54% | 3 |
| Jun 9, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 414.45 | -0.10% | 4 |
| Jun 8, 2026 | 416.22 | 416.22 | 416.22 | 416.22 | 414.87 | -0.81% | 2 |
| Jun 5, 2026 | 416.00 | 419.60 | 416.00 | 419.60 | 418.24 | 6.36% | 8 |
| Jun 1, 2026 | 393.00 | 394.50 | 391.69 | 394.50 | 393.22 | - | 105 |
| May 29, 2026 | 397.20 | 397.20 | 394.50 | 394.50 | 393.22 | -0.92% | 163 |
| May 28, 2026 | 401.80 | 401.80 | 398.15 | 398.15 | 396.86 | -2.30% | 8 |
| May 27, 2026 | 407.54 | 407.54 | 407.54 | 407.54 | 406.22 | -0.60% | 1 |
| May 26, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 408.67 | -0.97% | 30 |
| May 21, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 412.66 | 0.73% | 1 |
| May 20, 2026 | 411.00 | 412.44 | 411.00 | 411.00 | 409.67 | -2.14% | 102 |
| May 19, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 418.64 | 2.69% | 1 |
| May 15, 2026 | 410.40 | 410.40 | 409.00 | 409.00 | 407.67 | 3.18% | 58 |
| May 14, 2026 | 396.00 | 396.40 | 396.00 | 396.40 | 395.11 | 1.17% | 11 |
| May 11, 2026 | 392.00 | 392.00 | 391.80 | 391.80 | 390.53 | -0.18% | 1,350 |
| May 8, 2026 | 392.00 | 393.60 | 392.00 | 392.50 | 391.23 | -0.98% | 201 |
| May 6, 2026 | 396.80 | 396.80 | 396.40 | 396.40 | 395.11 | -0.22% | 3 |
| May 5, 2026 | 398.00 | 398.00 | 397.29 | 397.29 | 396.00 | -1.62% | 9 |
| May 4, 2026 | 403.85 | 403.85 | 403.85 | 403.85 | 402.54 | -2.50% | 2 |
| Apr 23, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 412.86 | 1.74% | 2 |
| Apr 22, 2026 | 400.00 | 407.13 | 399.88 | 407.13 | 405.81 | -0.10% | 8 |
| Apr 14, 2026 | 407.13 | 407.54 | 407.13 | 407.54 | 406.22 | -1.39% | 2 |
| Apr 10, 2026 | 413.70 | 413.70 | 412.86 | 413.28 | 411.94 | -2.57% | 10 |
| Apr 9, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 422.82 | 0.52% | 1 |
| Apr 2, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 420.63 | -0.16% | 3 |
| Mar 27, 2026 | 426.99 | 426.99 | 422.69 | 422.69 | 421.32 | -0.75% | 2 |
| Mar 26, 2026 | 425.88 | 425.88 | 425.88 | 425.88 | 424.50 | 0.96% | 5 |
| Mar 25, 2026 | 426.13 | 426.13 | 421.83 | 421.83 | 420.46 | -1.41% | 18 |
| Mar 24, 2026 | 430.86 | 430.86 | 427.85 | 427.85 | 426.46 | 0.61% | 71 |
| Mar 19, 2026 | 427.33 | 427.33 | 425.27 | 425.27 | 423.89 | -2.08% | 13 |
| Mar 17, 2026 | 434.30 | 434.30 | 434.30 | 434.30 | 432.89 | - | 10 |
| Mar 13, 2026 | 408.80 | 435.16 | 408.80 | 434.30 | 432.89 | 6.24% | 21 |
| Mar 11, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 407.46 | -2.77% | 2 |
| Mar 10, 2026 | 428.82 | 428.82 | 420.00 | 421.68 | 419.07 | -1.91% | 20 |
| Mar 6, 2026 | 429.00 | 429.88 | 429.00 | 429.88 | 427.22 | -1.41% | 2 |
| Mar 5, 2026 | 436.04 | 436.04 | 436.04 | 436.04 | 433.34 | - | 10 |
| Mar 4, 2026 | 435.60 | 437.85 | 433.35 | 436.05 | 433.35 | -2.75% | 206 |
| Mar 3, 2026 | 444.84 | 450.00 | 444.84 | 448.36 | 445.59 | 0.79% | 70 |
| Mar 2, 2026 | 444.40 | 444.84 | 443.52 | 444.84 | 442.09 | 2.22% | 4 |
| Feb 26, 2026 | 435.16 | 435.16 | 435.16 | 435.16 | 432.47 | 0.70% | 1 |
| Feb 24, 2026 | 431.72 | 432.15 | 431.72 | 432.15 | 429.48 | 1.21% | 7 |
| Feb 23, 2026 | 426.99 | 426.99 | 426.99 | 426.99 | 424.35 | -1.19% | 1 |
| Feb 19, 2026 | 432.15 | 432.15 | 432.15 | 432.15 | 429.48 | -0.10% | 1 |