Chubb Limited (BVMF:C1BL34)
Brazil
· Delayed Price · Currency is BRL 398.00
+8.00 (2.05%)
At close: Dec 5, 2025
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 2.05% | 1 |
| Dec 3, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.79% | 6 |
| Dec 2, 2025 | 389.61 | 393.12 | 389.61 | 393.12 | 393.12 | -1.72% | 8 |
| Dec 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.11% | 3 |
| Nov 28, 2025 | 399.00 | 400.00 | 395.20 | 395.60 | 395.60 | -1.10% | 153 |
| Nov 24, 2025 | 400.40 | 400.40 | 400.00 | 400.00 | 400.00 | -1.48% | 12 |
| Nov 21, 2025 | 400.00 | 406.80 | 400.00 | 406.00 | 406.00 | 2.47% | 36 |
| Nov 18, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | 0.39% | 15 |
| Nov 17, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0.40% | 3 |
| Nov 13, 2025 | 392.34 | 393.12 | 392.34 | 393.12 | 393.12 | 1.00% | 4 |
| Nov 12, 2025 | 386.49 | 389.22 | 386.49 | 389.22 | 389.22 | 2.53% | 3,514 |
| Nov 6, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | -1.14% | 1 |
| Nov 4, 2025 | 378.51 | 384.00 | 378.51 | 384.00 | 384.00 | 3.28% | 20 |
| Nov 3, 2025 | 367.04 | 371.80 | 367.04 | 371.80 | 371.80 | -0.80% | 11 |
| Oct 31, 2025 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - | 3 |
| Oct 30, 2025 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | 1.03% | 50 |
| Oct 28, 2025 | 373.75 | 373.75 | 371.00 | 371.00 | 371.00 | -1.33% | 4 |
| Oct 27, 2025 | 375.44 | 376.00 | 375.44 | 376.00 | 376.00 | -1.05% | 2 |
| Oct 23, 2025 | 375.55 | 380.51 | 375.55 | 380.00 | 380.00 | 4.82% | 23 |
| Oct 21, 2025 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | -0.31% | 15 |
| Oct 16, 2025 | 369.19 | 369.19 | 363.66 | 363.66 | 363.66 | -4.26% | 21 |
| Oct 15, 2025 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | -1.72% | 1 |
| Oct 13, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | -1.15% | 1 |
| Oct 10, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 2.08% | 1 |
| Oct 9, 2025 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | -0.99% | 2 |
| Oct 8, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | 0.68% | 5 |
| Oct 7, 2025 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | 1.22% | 1 |
| Oct 3, 2025 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | 0.49% | 1 |
| Oct 2, 2025 | 376.29 | 377.77 | 376.29 | 377.77 | 377.77 | 1.03% | 2 |
| Oct 1, 2025 | 375.82 | 376.58 | 373.92 | 373.92 | 373.92 | 0.56% | 9 |
| Sep 30, 2025 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | 0.77% | 1 |
| Sep 24, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 1.49% | 1 |
| Sep 23, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | -0.69% | 18 |
| Sep 19, 2025 | 364.68 | 366.12 | 364.68 | 366.12 | 366.12 | 0.58% | 2 |
| Sep 18, 2025 | 363.96 | 364.00 | 363.96 | 364.00 | 364.00 | 0.71% | 18 |
| Sep 16, 2025 | 361.80 | 361.80 | 360.50 | 361.44 | 361.44 | -0.93% | 10 |
| Sep 15, 2025 | 370.00 | 370.00 | 364.82 | 364.82 | 364.82 | -2.60% | 12 |
| Sep 12, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 374.55 | -0.34% | 1 |
| Sep 10, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 374.57 | - | 3 |
| Sep 9, 2025 | 375.82 | 375.82 | 375.82 | 375.82 | 374.57 | -1.10% | 27 |
| Sep 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 378.74 | 0.91% | 1 |
| Sep 3, 2025 | 380.00 | 380.00 | 376.58 | 376.58 | 375.33 | -0.61% | 2 |
| Sep 2, 2025 | 376.66 | 378.88 | 373.70 | 378.88 | 377.62 | 1.59% | 30 |
| Aug 29, 2025 | 372.96 | 372.96 | 372.96 | 372.96 | 371.72 | 1.31% | 200 |
| Aug 28, 2025 | 368.15 | 368.89 | 368.15 | 368.15 | 366.93 | -1.68% | 3 |
| Aug 27, 2025 | 370.00 | 374.44 | 370.00 | 374.44 | 373.20 | 1.20% | 204 |
| Aug 26, 2025 | 368.15 | 370.00 | 368.15 | 370.00 | 368.77 | -1.60% | 4 |
| Aug 25, 2025 | 432.22 | 432.22 | 376.00 | 376.00 | 374.75 | 0.04% | 8 |
| Aug 22, 2025 | 375.82 | 375.85 | 375.82 | 375.85 | 374.60 | -2.17% | 300 |
| Aug 21, 2025 | 384.18 | 384.18 | 384.18 | 384.18 | 382.91 | 0.41% | 1 |
| Aug 20, 2025 | 382.60 | 382.60 | 382.60 | 382.60 | 381.33 | 1.38% | 1 |
| Aug 19, 2025 | 377.40 | 377.40 | 377.40 | 377.40 | 376.15 | 1.32% | 1 |
| Aug 15, 2025 | 373.00 | 373.30 | 372.50 | 372.50 | 371.26 | -0.13% | 4,701 |
| Aug 14, 2025 | 372.60 | 373.00 | 372.35 | 373.00 | 371.76 | 2.19% | 3,166 |
| Aug 12, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 363.79 | -0.25% | 1 |
| Aug 7, 2025 | 365.93 | 365.93 | 365.93 | 365.93 | 364.72 | -0.40% | 2 |
| Aug 4, 2025 | 367.41 | 367.41 | 367.41 | 367.41 | 366.19 | -0.70% | 3 |
| Aug 1, 2025 | 367.78 | 370.00 | 367.78 | 370.00 | 368.77 | -0.99% | 178 |
| Jul 29, 2025 | 373.69 | 373.69 | 373.69 | 373.69 | 372.45 | 0.10% | 10 |
| Jul 25, 2025 | 366.52 | 373.33 | 366.52 | 373.33 | 372.09 | -0.18% | 301 |
| Jul 24, 2025 | 374.81 | 374.81 | 374.00 | 374.00 | 372.76 | 0.84% | 67 |
| Jul 23, 2025 | 372.45 | 372.45 | 369.00 | 370.89 | 369.66 | -2.88% | 322 |
| Jul 21, 2025 | 381.90 | 381.90 | 381.90 | 381.90 | 380.63 | -0.38% | 1 |
| Jul 15, 2025 | 384.15 | 384.15 | 382.59 | 383.37 | 382.10 | -0.51% | 5 |
| Jul 11, 2025 | 384.93 | 385.71 | 383.76 | 385.32 | 384.04 | -0.40% | 39 |
| Jul 10, 2025 | 386.88 | 386.88 | 386.88 | 386.88 | 385.60 | 1.10% | 1 |
| Jul 8, 2025 | 382.66 | 382.66 | 382.66 | 382.66 | 381.39 | 0.20% | 1 |
| Jul 7, 2025 | 383.42 | 387.98 | 381.52 | 381.90 | 380.63 | -1.32% | 40 |
| Jul 4, 2025 | 387.44 | 387.44 | 386.99 | 386.99 | 385.71 | 0.65% | 2 |
| Jul 3, 2025 | 383.04 | 384.50 | 383.04 | 384.50 | 383.22 | 1.45% | 2 |
| Jul 2, 2025 | 376.24 | 380.00 | 376.24 | 379.00 | 377.74 | -3.97% | 6 |
| Jul 1, 2025 | 394.68 | 394.68 | 394.68 | 394.68 | 393.37 | 1.00% | 1 |
| Jun 30, 2025 | 390.00 | 391.17 | 389.61 | 390.78 | 389.48 | 0.50% | 39 |
| Jun 26, 2025 | 392.34 | 392.34 | 388.83 | 388.83 | 387.54 | -1.39% | 268 |
| Jun 25, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 392.99 | -0.23% | 30 |
| Jun 24, 2025 | 395.49 | 395.50 | 395.19 | 395.19 | 393.88 | 0.23% | 46 |
| Jun 23, 2025 | 389.58 | 394.29 | 389.58 | 394.29 | 392.98 | 1.21% | 151 |
| Jun 18, 2025 | 389.58 | 389.58 | 389.58 | 389.58 | 388.29 | 0.09% | 2 |
| Jun 17, 2025 | 389.52 | 389.61 | 387.66 | 389.24 | 387.95 | -0.83% | 32 |
| Jun 16, 2025 | 394.49 | 394.49 | 391.20 | 392.50 | 391.20 | -1.31% | 57 |
| Jun 10, 2025 | 400.00 | 402.25 | 397.60 | 397.70 | 395.11 | -1.92% | 61 |
| Jun 9, 2025 | 399.75 | 405.49 | 399.75 | 405.49 | 402.85 | -1.79% | 2 |
| Jun 6, 2025 | 409.18 | 412.87 | 409.18 | 412.87 | 410.18 | 1.07% | 14 |
| Jun 5, 2025 | 406.00 | 408.48 | 406.00 | 408.48 | 405.82 | -1.81% | 10 |