The Travelers Companies, Inc. (BVMF:TRVC34)
Brazil · Delayed Price · Currency is BRL 48.20
0.00 (0.00%)
At close: Jun 5, 2026
BVMF:TRVC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.20 | 5.29% | 23 |
| Jun 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.77 | -1.92% | 230 |
| May 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | 0.54% | 80 |
| May 14, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.42 | 2.20% | 8 |
| May 11, 2026 | 45.90 | 45.90 | 45.55 | 45.55 | 45.43 | -3.50% | 441 |
| May 4, 2026 | 47.28 | 47.28 | 47.20 | 47.20 | 47.07 | -1.15% | 427 |
| Apr 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.62 | - | 10 |
| Apr 8, 2026 | 47.71 | 47.75 | 47.71 | 47.75 | 47.62 | 2.12% | 10 |
| Apr 1, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.63 | -1.06% | 1 |
| Mar 31, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.13 | 0.98% | 1 |
| Mar 27, 2026 | 47.26 | 47.26 | 46.80 | 46.80 | 46.67 | -1.47% | 6 |
| Mar 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.37 | - | 1 |
| Mar 25, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.37 | -2.06% | 1 |
| Mar 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.37 | - | 1 |
| Mar 23, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.37 | -2.71% | 5 |
| Mar 18, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.71 | -0.40% | 25 |
| Mar 16, 2026 | 50.20 | 50.20 | 50.05 | 50.05 | 49.91 | 3.71% | 102 |
| Mar 11, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.13 | -2.21% | 1 |
| Mar 10, 2026 | 50.73 | 50.73 | 49.35 | 49.35 | 49.22 | -2.72% | 10 |
| Mar 4, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.59 | 3.27% | 2 |
| Feb 27, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.99 | -0.04% | 1 |
| Feb 26, 2026 | 49.50 | 49.50 | 49.26 | 49.26 | 49.01 | 1.03% | 2 |
| Feb 24, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.51 | -0.18% | 1 |
| Feb 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.60 | - | 6 |
| Feb 19, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.60 | 0.31% | 15 |
| Feb 18, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.45 | -0.12% | 50 |
| Feb 9, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.51 | -0.39% | 1 |
| Feb 5, 2026 | 49.15 | 49.15 | 48.95 | 48.95 | 48.70 | 4.68% | 71 |
| Feb 3, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.52 | -0.83% | 1 |
| Feb 2, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.91 | 4.22% | 320 |
| Jan 21, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.01 | -0.33% | 1 |
| Jan 20, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.16 | - | 1 |
| Jan 19, 2026 | 45.54 | 45.54 | 45.39 | 45.39 | 45.16 | -0.46% | 120 |
| Jan 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.37 | -0.35% | 55 |
| Jan 14, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.53 | -0.22% | 1 |
| Jan 13, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.63 | -5.95% | 9 |
| Jan 5, 2026 | 49.08 | 49.08 | 48.76 | 48.76 | 48.51 | -3.73% | 2 |
| Dec 30, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.39 | -1.07% | 10 |
| Dec 22, 2025 | 50.96 | 51.20 | 50.96 | 51.20 | 50.94 | 2.40% | 14 |
| Dec 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 3.65% | 80 |
| Dec 10, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.99 | 0.17% | 79 |
| Dec 9, 2025 | 50.69 | 50.69 | 48.16 | 48.16 | 47.92 | 1.68% | 81 |