The Travelers Companies, Inc. (BVMF:TRVC34)
Brazil · Delayed Price · Currency is BRL 59.64
-0.42 (-0.70%)
At close: Aug 27, 2026
BVMF:TRVC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.60% | 2 |
| Aug 27, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.70% | 1 |
| Aug 26, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.27% | 2 |
| Aug 24, 2026 | 58.44 | 59.90 | 58.44 | 59.90 | 59.90 | 2.50% | 152 |
| Aug 19, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -2.60% | 1 |
| Aug 17, 2026 | 60.03 | 60.03 | 60.00 | 60.00 | 60.00 | -0.70% | 64 |
| Aug 14, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - | 40 |
| Aug 10, 2026 | 60.84 | 60.84 | 60.42 | 60.42 | 60.42 | -1.37% | 10 |
| Aug 7, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.39% | 2 |
| Aug 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.40% | 1 |
| Aug 3, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.50% | 10 |
| Jul 31, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -3.61% | 5 |
| Jul 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.03% | 10 |
| Jul 27, 2026 | 61.56 | 61.98 | 61.56 | 61.98 | 61.98 | 1.18% | 843 |
| Jul 24, 2026 | 61.14 | 61.32 | 61.14 | 61.26 | 61.26 | 14.18% | 886 |
| Jul 14, 2026 | 53.55 | 53.65 | 53.55 | 53.65 | 53.65 | -0.09% | 2 |
| Jul 10, 2026 | 53.55 | 53.70 | 53.55 | 53.70 | 53.70 | -0.46% | 1,010 |
| Jul 9, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.94% | 3 |
| Jul 8, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.78% | 78 |
| Jul 7, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.89% | 1,000 |
| Jul 6, 2026 | 54.48 | 54.48 | 54.42 | 54.42 | 54.42 | -2.56% | 1,009 |
| Jul 3, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.27% | 19 |
| Jul 2, 2026 | 55.80 | 55.80 | 55.68 | 55.70 | 55.70 | 15.57% | 2,400 |
| 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 |