The Travelers Companies, Inc. (BVMF:TRVC34)
Brazil · Delayed Price · Currency is BRL 49.85
-0.20 (-0.40%)
At close: Mar 18, 2026
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.40% | 25 |
| Mar 16, 2026 | 50.20 | 50.20 | 50.05 | 50.05 | 50.05 | 3.71% | 102 |
| Mar 11, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -2.21% | 1 |
| Mar 10, 2026 | 50.73 | 50.73 | 49.35 | 49.35 | 49.35 | -2.95% | 10 |
| Mar 4, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.73 | 3.27% | 2 |
| Feb 27, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.12 | -0.04% | 1 |
| Feb 26, 2026 | 49.50 | 49.50 | 49.26 | 49.26 | 49.14 | 1.03% | 2 |
| Feb 24, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.64 | -0.18% | 1 |
| Feb 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | - | 6 |
| Feb 19, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.73 | 0.31% | 15 |
| Feb 18, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.58 | -0.12% | 50 |
| Feb 9, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.64 | -0.39% | 1 |
| Feb 5, 2026 | 49.15 | 49.15 | 48.95 | 48.95 | 48.83 | 4.68% | 71 |
| Feb 3, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.65 | -0.83% | 1 |
| Feb 2, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.03 | 4.22% | 320 |
| Jan 21, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.13 | -0.33% | 1 |
| Jan 20, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.28 | - | 1 |
| Jan 19, 2026 | 45.54 | 45.54 | 45.39 | 45.39 | 45.28 | -0.46% | 120 |
| Jan 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.49 | -0.35% | 55 |
| Jan 14, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.65 | -0.22% | 1 |
| Jan 13, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.75 | -5.95% | 9 |
| Jan 5, 2026 | 49.08 | 49.08 | 48.76 | 48.76 | 48.64 | -3.73% | 2 |
| Dec 30, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.53 | -1.07% | 10 |
| Dec 22, 2025 | 50.96 | 51.20 | 50.96 | 51.20 | 51.08 | 2.40% | 14 |
| Dec 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 3.65% | 80 |
| Dec 10, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.12 | 0.17% | 79 |
| Dec 9, 2025 | 50.69 | 50.69 | 48.16 | 48.16 | 48.04 | 1.41% | 81 |
| Dec 5, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.25 | -0.86% | 17 |
| Dec 2, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.66 | 3.90% | 13 |
| Nov 6, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.87 | -1.18% | 10 |
| Nov 5, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.41 | 1.94% | 10 |
| Nov 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.53 | 2.23% | 2 |
| Oct 29, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.53 | -1.30% | 1 |
| Oct 23, 2025 | 50.93 | 50.93 | 45.25 | 45.35 | 45.12 | 1.93% | 39 |
| Oct 20, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.26 | -0.16% | 1 |
| Oct 16, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.33 | -2.60% | 1 |
| Oct 15, 2025 | 45.65 | 45.75 | 45.65 | 45.75 | 45.52 | -2.66% | 2 |
| Oct 14, 2025 | 47.19 | 47.19 | 47.00 | 47.00 | 46.76 | 1.51% | 3 |
| Oct 13, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.06 | 0.26% | 3 |
| Oct 10, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.94 | -1.95% | 288 |
| Oct 8, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.86 | 2.93% | 270 |
| Sep 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.53 | -0.31% | 2 |
| Sep 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.67 | -0.22% | 2 |