Chubb Limited (CB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	708.111	-0,24%	214,53	213,575	216,095	213,76
19/09/2023	696.862	0,08%	214,565	212,525	215,12	214,27
18/09/2023	587.668	0,90%	211,985	211,00	214,37	214,11
15/09/2023	744.291	0,10%	210,13	209,30	212,42	212,20
14/09/2023	611.975	1,42%	210,37	209,30	212,38	211,98
13/09/2023	627.848	0,76%	209,52	208,10	209,975	209,87
12/09/2023	640.331	0,94%	206,53	206,26	209,77	208,29
11/09/2023	515.567	0,82%	204,03	205,02	207,37	206,35
08/09/2023	823.012	0,32%	204,03	203,99	206,50	204,67
07/09/2023	667.344	1,03%	199,20	202,55	205,82	204,02
06/09/2023	637.464	0,94%	202,625	198,67	202,4873	201,94
05/09/2023	700.533	-1,59%	202,625	199,73	203,02	200,06
04/09/2023	678.401	1,27%	202,02	202,22	204,35	203,4289
01/09/2023	678.401	1,27%	202,02	202,22	204,35	203,4289
31/08/2023	604.382	-0,44%	202,02	200,19	202,60	200,87
30/08/2023	701.796	-0,08%	201,34	200,94	203,095	201,76
29/08/2023	375.253	0,58%	201,50	199,32	201,99	201,93
28/08/2023	504.221	-0,43%	201,64	199,93	202,665	200,77
25/08/2023	552.336	0,23%	201,89	200,44	203,165	201,63
24/08/2023	352.228	-0,06%	200,81	200,88	203,375	201,17
23/08/2023	595.573	0,81%	199,99	199,63	201,34	200,7084
22/08/2023	671.060	-0,48%	200,04	198,485	200,43	199,10
21/08/2023	790.370	0,08%	200,04	198,1216	200,81	200,05
18/08/2023	504.277	-0,07%	203,12	198,93	200,93	199,90
17/08/2023	752.170	-0,99%	203,12	199,50	203,545	200,04
16/08/2023	742.333	1,33%	198,90	199,21	202,89	202,03
15/08/2023	694.792	-1,14%	200,86	198,70	200,89	199,37
14/08/2023	679.055	-0,05%	201,57	200,53	202,5599	201,67
11/08/2023	520.383	0,08%	201,57	200,67	202,815	201,77
10/08/2023	691.532	0,30%	203,37	201,01	205,23	201,61
09/08/2023	776.141	-0,04%	200,76	200,13	202,945	201,00
08/08/2023	750.195	-0,96%	201,80	200,16	202,1699	201,08
07/08/2023	491.541	1,05%	202,53	200,71	205,07	203,02
04/08/2023	650.472	-0,98%	202,53	200,71	204,115	200,92
03/08/2023	726.435	-1,29%	205,35	202,685	205,22	202,90
02/08/2023	645.359	1,15%	204,85	203,26	207,29	205,55
01/08/2023	525.762	-0,58%	205,10	203,07	206,48	203,22
31/07/2023	584.397	-0,76%	205,10	203,24	206,455	204,41
28/07/2023	1.067.287	-2,47%	211,42	205,60	211,70	205,98
27/07/2023	1.828.604	2,58%	207,21	206,11	211,96	211,20
26/07/2023	1.434.146	5,30%	206,11	203,58	208,99	205,89
25/07/2023	900.254	-2,50%	199,81	195,38	200,3938	195,52
24/07/2023	712.522	0,37%	199,81	199,19	202,385	200,54
21/07/2023	817.406	0,21%	200,34	198,3275	200,6981	199,81
20/07/2023	1.344.962	3,21%	195,42	194,37	199,58	199,39
19/07/2023	960.694	0,10%	193,00	192,67	194,49	193,19
18/07/2023	1.086.308	0,69%	191,69	191,40	194,01	193,00
17/07/2023	839.608	1,77%	189,38	188,268	193,22	191,67
14/07/2023	1.276.171	-0,88%	189,38	186,5229	189,53	188,33
13/07/2023	666.482	-0,15%	188,55	188,12	190,70	190,00
12/07/2023	794.919	-0,95%	192,21	189,365	193,665	190,28
11/07/2023	669.115	2,14%	188,67	187,85	192,20	192,11
10/07/2023	474.688	-1,80%	190,88	187,89	192,88	188,09
07/07/2023	590.464	-0,35%	191,145	191,245	194,00	191,53
06/07/2023	615.180	0,57%	190,97	189,29	192,53	192,21
05/07/2023	519.726	-0,61%	190,97	188,27	191,30	191,12
04/07/2023	241.429	-0,14%	190,17	190,68	193,14	192,30
03/07/2023	241.429	-0,14%	190,17	190,68	193,14	192,30
30/06/2023	834.497	1,83%	190,17	189,475	192,925	192,56
29/06/2023	949.112	2,26%	184,30	183,945	189,32	189,10
28/06/2023	1.146.966	-2,55%	189,46	184,51	188,8775	184,92
27/06/2023	596.984	-0,54%	191,27	189,74	192,08	189,75
26/06/2023	770.498	-1,27%	193,44	189,41	193,88	190,78
23/06/2023	678.031	-0,97%	193,99	193,01	195,12	193,24
22/06/2023	754.488	0,63%	194,365	192,5088	195,22	195,14
21/06/2023	606.455	0,34%	192,91	191,615	195,18	193,92
20/06/2023	975.102	-0,86%	194,39	192,45	195,33	193,27
19/06/2023	960.476	1,92%	192,92	191,94	195,845	194,94
16/06/2023	960.476	1,92%	192,92	191,94	195,845	194,94
15/06/2023	1.159.306	1,75%	188,09	188,02	192,99	191,26
14/06/2023	1.252.565	-1,59%	191,86	188,59	192,4275	188,84
13/06/2023	1.240.058	0,70%	191,60	191,283	194,35	191,89
12/06/2023	915.022	-0,31%	190,825	189,485	191,53	190,55
09/06/2023	1.347.577	-0,24%	190,69	188,76	192,24	191,15
08/06/2023	958.477	-0,51%	192,24	190,6434	192,78	191,60
07/06/2023	585.389	0,51%	191,50	189,49	193,31	192,59
06/06/2023	695.037	0,16%	190,74	190,085	191,95	191,62
05/06/2023	504.133	-0,54%	193,02	191,21	193,35	191,32
02/06/2023	661.853	2,48%	189,025	188,29	193,24	192,36
01/06/2023	708.941	1,02%	186,63	185,10	188,37	187,70
31/05/2023	516.047	0,01%	190,55	188,99	191,0099	190,10
30/05/2023	516.047	0,01%	190,55	188,99	191,0099	190,10
29/05/2023	830.061	-0,26%	190,55	188,51	191,08	190,09
26/05/2023	830.061	-0,26%	190,55	188,51	191,08	190,09
25/05/2023	1.027.247	-1,79%	192,82	189,675	192,82	190,59
24/05/2023	842.299	-1,21%	196,235	193,90	196,495	194,07
23/05/2023	682.618	-0,89%	198,185	196,40	199,1999	196,44
22/05/2023	756.204	-1,48%	200,46	197,21	201,06	198,20
19/05/2023	828.299	0,27%	201,685	200,21	202,60	201,18
18/05/2023	633.750	0,86%	199,05	197,88	200,74	200,64
17/05/2023	517.017	0,00%	200,155	198,62	201,54	199,60
16/05/2023	468.372	-0,23%	199,60	198,52	200,48	199,60
15/05/2023	519.227	-0,11%	201,15	198,425	200,9786	200,05
12/05/2023	377.020	-0,56%	202,53	199,00	203,25	200,27
11/05/2023	578.036	0,46%	199,83	199,02	201,75	201,39
10/05/2023	408.739	-0,50%	202,39	199,09	202,50	200,47
09/05/2023	444.993	0,91%	199,38	198,93	202,40	201,48
08/05/2023	601.281	0,37%	200,00	198,44	200,56	199,66
05/05/2023	637.064	1,84%	198,13	196,915	200,35	199,0696
04/05/2023	544.036	-1,17%	197,43	194,33	197,615	195,47