Chubb Limited (CB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	740.561	1,18%	243,90	243,32	247,265	247,21
08/02/2024	789.786	-1,03%	245,59	242,405	246,75	244,34
07/02/2024	871.848	-0,32%	247,62	245,86	248,35	246,89
06/02/2024	746.481	-0,63%	248,73	247,14	249,62	247,67
05/02/2024	1.206.942	1,04%	244,64	246,00	249,604	249,25
02/02/2024	1.000.761	0,71%	244,64	245,86	248,185	246,69
01/02/2024	1.047.928	-0,02%	244,64	242,44	245,87	244,95
31/01/2024	1.575.973	0,75%	246,72	244,215	248,55	245,00
30/01/2024	1.320.737	0,17%	241,00	242,165	243,59	243,17
29/01/2024	835.128	0,63%	241,00	240,205	242,92	242,77
26/01/2024	848.188	0,01%	241,00	240,21	241,54	241,24
25/01/2024	977.349	-0,15%	241,99	239,18	243,135	241,21
24/01/2024	1.496.169	0,51%	241,99	241,26	244,34	241,58
23/01/2024	1.167.461	0,57%	240,39	239,73	241,38	240,35
22/01/2024	1.339.959	0,71%	232,91	237,845	240,33	239,00
19/01/2024	1.849.422	3,17%	232,91	232,36	238,01	237,32
18/01/2024	596.429	0,78%	227,76	226,90	230,23	230,03
17/01/2024	1.140.934	0,23%	227,70	227,68	232,28	228,25
16/01/2024	486.010	0,08%	227,815	226,06	228,64	227,73
15/01/2024	614.862	-0,07%	228,91	226,56	229,43	227,55
12/01/2024	614.862	-0,07%	228,91	226,56	229,43	227,55
11/01/2024	719.473	1,09%	226,23	224,74	228,09	227,71
10/01/2024	866.049	-0,03%	224,84	223,55	226,0775	225,25
09/01/2024	508.535	-0,39%	225,85	222,86	226,20	225,31
08/01/2024	724.598	-0,66%	227,55	223,755	227,99	226,20
05/01/2024	713.526	0,18%	228,74	226,63	229,12	227,70
04/01/2024	690.219	0,39%	228,74	227,29	230,1417	227,30
03/01/2024	841.672	-0,41%	228,77	226,36	228,86	226,41
02/01/2024	1.229.501	0,60%	226,48	226,2938	228,19	227,35
29/12/2023	757.847	0,70%	224,54	224,28	226,62	226,001
28/12/2023	620.694	0,78%	220,94	224,09	225,615	224,43
27/12/2023	402.516	0,28%	220,94	221,13	223,0853	222,69
26/12/2023	351.759	0,59%	221,63	220,23	222,45	222,07
22/12/2023	472.822	0,34%	221,63	220,21	221,69	220,77
21/12/2023	574.589	0,55%	220,63	216,905	220,1693	220,02
20/12/2023	654.828	-1,35%	220,63	218,765	221,42	218,81
19/12/2023	588.847	0,68%	220,54	219,4649	221,81	221,81
18/12/2023	655.410	0,11%	220,54	219,185	221,60	220,31
15/12/2023	1.292.527	-0,20%	226,73	217,54	221,80	220,07
14/12/2023	2.272.190	-2,10%	226,73	218,29	223,93	220,51
13/12/2023	1.092.452	-0,42%	225,13	225,79	228,24	226,11
12/12/2023	780.405	1,16%	225,13	224,77	227,975	227,07
11/12/2023	900.497	0,70%	222,87	222,25	225,16	224,47
08/12/2023	865.385	-0,10%	222,87	221,66	223,44	222,91
07/12/2023	1.070.768	-0,52%	224,75	222,92	225,29	223,13
06/12/2023	696.814	-1,14%	227,45	222,83	227,795	224,29
05/12/2023	659.596	-0,54%	227,68	226,47	228,73	226,88
04/12/2023	639.709	-0,24%	228,08	227,73	230,40	228,12
01/12/2023	571.673	-0,34%	228,375	227,7328	229,708	228,66
30/11/2023	1.043.322	1,93%	224,98	224,935	230,295	229,43
29/11/2023	1.227.220	0,04%	224,49	223,33	225,91	225,08
28/11/2023	638.539	-1,47%	227,38	224,69	228,0511	224,99
27/11/2023	584.529	0,58%	227,11	227,035	228,59	228,35
24/11/2023	368.008	0,23%	223,885	226,9012	228,96	227,20
23/11/2023	563.228	0,32%	223,885	224,12	227,45	226,01
22/11/2023	554.695	0,61%	223,885	224,12	227,45	226,67
21/11/2023	678.695	0,95%	223,885	223,255	226,39	225,29
20/11/2023	564.225	0,24%	222,09	221,27	224,25	223,16
17/11/2023	556.609	0,28%	222,00	221,52	223,903	222,63
16/11/2023	674.813	1,73%	219,79	219,025	223,025	222,00
15/11/2023	1.060.351	-0,61%	218,55	216,26	220,53	218,22
14/11/2023	1.204.904	-1,10%	220,60	216,7501	221,11	219,55
13/11/2023	633.548	-0,20%	222,86	221,31	224,29	222,00
10/11/2023	1.321.325	1,65%	220,135	218,87	222,6112	222,44
09/11/2023	744.732	-0,08%	219,79	218,61	220,42	218,83
08/11/2023	578.508	0,03%	219,21	217,4046	220,94	219,01
07/11/2023	610.912	-0,28%	219,45	218,59	220,17	218,94
06/11/2023	571.844	0,35%	219,92	217,66	219,96	219,55
03/11/2023	1.212.998	0,09%	219,505	216,435	219,96	218,79
02/11/2023	1.664.568	-0,78%	219,43	215,54	221,40	218,60
01/11/2023	1.177.931	2,65%	215,74	215,31	221,65	220,31
31/10/2023	760.108	0,43%	215,30	212,82	215,66	214,62
30/10/2023	1.337.309	2,47%	211,66	207,505	214,3334	213,70
27/10/2023	483.180	-2,30%	211,66	207,505	211,96	208,18
26/10/2023	1.201.626	-1,19%	215,17	212,37	217,49	213,09
25/10/2023	1.482.584	1,99%	214,99	211,28	218,50	215,65
24/10/2023	1.100.358	2,38%	207,82	207,47	211,74	211,44
23/10/2023	540.304	-0,71%	207,46	205,67	207,81	206,52
20/10/2023	484.066	-1,22%	210,56	207,29	211,4199	207,99
19/10/2023	848.389	-2,14%	216,44	209,94	215,86	210,55
18/10/2023	898.348	-0,45%	216,44	214,72	218,67	215,16
17/10/2023	539.034	0,99%	212,19	211,995	216,91	216,13
16/10/2023	611.587	1,46%	212,19	210,04	215,46	214,02
13/10/2023	784.735	0,76%	210,65	210,04	212,725	210,94
12/10/2023	773.028	-0,40%	211,25	208,4401	211,84	209,34
11/10/2023	956.956	0,24%	210,86	208,21	210,40	210,18
10/10/2023	596.466	-0,39%	210,86	208,04	211,25	209,67
09/10/2023	591.436	0,45%	208,81	208,91	210,65	210,49
06/10/2023	615.537	-0,57%	208,81	209,04	211,2199	209,55
05/10/2023	654.161	1,49%	208,81	208,76	211,45	210,76
04/10/2023	751.701	1,35%	205,23	204,145	207,85	207,67
03/10/2023	743.775	-0,72%	205,76	204,17	206,28	204,91
02/10/2023	650.133	-0,86%	207,045	205,555	207,36	206,40
29/09/2023	728.821	-1,93%	212,00	206,93	213,215	208,18
28/09/2023	474.062	0,30%	212,59	211,90	213,215	212,27
27/09/2023	806.101	-0,16%	212,59	209,51	212,255	211,63
26/09/2023	599.885	-0,12%	211,75	211,02	213,24	211,97
25/09/2023	415.355	-0,40%	211,96	211,065	212,76	212,23
22/09/2023	454.359	0,28%	212,69	212,34	214,56	213,08
21/09/2023	654.241	-0,59%	212,56	212,34	214,859	212,49