Chubb Limited (CB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	635.359	-0,66%	201,00	197,62	201,20	199,1837
02/05/2023	606.741	-0,81%	201,25	197,13	201,62	200,50
01/05/2023	473.005	0,29%	200,76	200,825	204,08	202,14
28/04/2023	672.310	1,27%	198,55	198,565	202,62	201,56
27/04/2023	960.306	0,33%	197,47	197,01	199,54	199,03
26/04/2023	1.060.583	-1,40%	199,64	196,6526	204,33	198,37
25/04/2023	586.530	0,30%	199,64	199,49	201,36	201,18
24/04/2023	421.213	-0,31%	201,29	200,29	202,75	200,57
21/04/2023	784.966	-1,36%	203,07	198,60	202,90	201,19
20/04/2023	526.702	-0,26%	202,91	202,87	205,185	203,96
19/04/2023	843.938	1,39%	204,24	203,26	205,71	204,50
18/04/2023	842.829	1,76%	199,07	198,42	202,01	201,69
17/04/2023	897.556	1,24%	195,12	194,79	198,22	198,21
14/04/2023	643.139	-2,17%	200,45	194,6844	201,00	195,78
13/04/2023	561.394	0,45%	197,22	196,78	200,59	200,12
12/04/2023	540.946	0,58%	198,25	197,74	200,40	199,23
11/04/2023	675.388	1,05%	196,21	195,75	198,74	198,08
10/04/2023	466.624	-0,39%	196,80	195,16	197,95	196,03
06/04/2023	500.574	0,41%	196,97	195,73	198,315	196,80
05/04/2023	446.250	0,27%	195,75	194,50	197,16	195,99
04/04/2023	507.395	-0,62%	197,505	193,65	198,265	195,46
03/04/2023	697.076	1,29%	194,78	194,80	197,45	196,68
31/03/2023	746.953	0,39%	195,35	193,25	195,655	194,18
30/03/2023	486.513	0,08%	193,60	191,15	194,093	193,42
29/03/2023	506.312	1,95%	191,83	191,21	193,49	193,26
28/03/2023	481.102	0,34%	189,03	187,74	190,50	189,56
27/03/2023	941.576	1,27%	189,48	187,515	190,75	188,92
24/03/2023	1.007.520	0,29%	183,40	183,42	186,74	186,55
23/03/2023	790.406	-2,12%	189,87	184,97	190,51	186,01
22/03/2023	744.598	-2,19%	195,51	190,00	195,85	190,04
21/03/2023	1.323.491	2,48%	192,20	191,8001	195,205	194,29
20/03/2023	1.061.084	1,49%	187,95	187,59	190,63	189,59
17/03/2023	1.402.666	-2,64%	193,80	186,655	195,33	186,80
16/03/2023	1.057.608	2,84%	185,47	184,29	192,12	191,86
15/03/2023	1.039.081	-3,41%	189,42	185,275	191,09	187,40
14/03/2023	1.382.982	1,06%	194,89	192,10	196,53	194,01
13/03/2023	1.107.214	-3,24%	195,67	190,22	195,78	191,98
10/03/2023	1.150.154	-0,24%	198,12	197,54	200,84	198,40
09/03/2023	701.089	-2,21%	203,61	197,645	203,6999	198,87
08/03/2023	605.073	-1,66%	207,24	201,85	207,75	203,37
07/03/2023	630.519	-0,61%	208,37	205,57	208,36	206,80
06/03/2023	1.314.390	0,46%	207,80	207,62	208,627	208,06
03/03/2023	688.249	-0,62%	209,09	206,435	209,105	207,10
02/03/2023	665.409	-0,53%	208,83	206,91	209,40	208,40
01/03/2023	769.990	-0,72%	211,12	209,26	211,61	209,50
28/02/2023	774.231	-0,31%	211,87	210,97	213,845	211,0263
27/02/2023	1.454.228	0,37%	211,39	211,3601	213,57	211,68
24/02/2023	932.718	1,11%	207,27	207,59	211,04	210,91
23/02/2023	418.360	-0,60%	210,73	207,06	211,62	208,60
22/02/2023	400.263	0,52%	209,58	208,7466	211,31	209,86
21/02/2023	676.434	-0,87%	210,37	207,24	210,30	208,77
20/02/2023	712.778	0,17%	209,16	209,14	211,61	210,61
17/02/2023	712.778	0,17%	209,16	209,14	211,61	210,61
16/02/2023	623.031	-1,26%	211,775	210,06	212,82	210,26
15/02/2023	748.076	-0,17%	212,995	211,75	213,36	212,95
14/02/2023	821.135	-1,01%	215,53	213,015	216,02	213,32
13/02/2023	736.131	0,38%	214,28	214,14	216,58	215,50
10/02/2023	772.455	0,60%	213,64	213,20	215,15	214,69
09/02/2023	768.929	-0,90%	216,30	213,30	217,49	213,41
08/02/2023	1.185.041	0,09%	213,56	213,01	218,05	215,35
07/02/2023	736.190	0,61%	211,95	211,555	216,06	215,15
06/02/2023	947.453	1,91%	210,01	209,00	214,42	213,85
03/02/2023	1.492.520	-0,16%	210,82	208,25	211,82	209,84
02/02/2023	1.894.267	-1,53%	212,62	201,73	212,51	210,17
01/02/2023	1.980.671	-6,18%	218,96	212,29	220,975	213,44
31/01/2023	1.067.862	0,63%	227,00	224,51	227,55	227,49
30/01/2023	945.344	-0,55%	227,73	224,87	228,21	226,07
27/01/2023	756.951	-1,64%	230,25	227,10	231,37	227,33
26/01/2023	489.065	0,58%	229,49	228,675	231,201	231,11
25/01/2023	782.056	0,62%	227,58	227,00	230,81	229,77
24/01/2023	829.382	2,13%	223,43	222,55	229,55	228,35
23/01/2023	920.963	1,43%	220,63	220,40	223,81	223,59
20/01/2023	744.750	0,54%	219,25	217,6075	220,65	220,43
19/01/2023	739.465	-0,60%	220,745	217,70	221,21	219,25
18/01/2023	618.624	-1,81%	224,01	220,54	224,94	220,57
17/01/2023	1.007.672	-1,13%	226,32	223,895	227,77	224,63
16/01/2023	524.645	0,71%	224,18	224,06	227,85	227,19
13/01/2023	524.645	0,71%	224,18	224,06	227,85	227,19
12/01/2023	521.190	0,44%	224,53	223,04	226,85	225,60
11/01/2023	756.299	-0,07%	224,99	223,5907	225,675	224,61
10/01/2023	544.057	0,56%	224,05	223,07	225,48	224,77
09/01/2023	886.400	-2,34%	226,56	223,36	227,86	223,51
06/01/2023	963.240	2,37%	224,89	224,30	230,27	228,86
05/01/2023	541.472	-0,37%	224,44	221,22	225,80	223,56
04/01/2023	939.569	1,64%	222,04	221,91	225,24	224,40
03/01/2023	916.069	0,08%	220,00	217,59	221,24	220,77
02/01/2023	595.134	-0,67%	221,00	218,89	221,95	220,60
30/12/2022	595.134	-0,67%	221,00	218,89	221,95	220,60
29/12/2022	382.725	1,03%	220,22	219,70	223,05	222,08
28/12/2022	477.074	-0,49%	221,64	219,80	222,33	219,82
27/12/2022	446.255	0,57%	219,53	219,43	221,73	220,90
23/12/2022	146.897	0,80%	217,83	217,075	219,42	219,13
22/12/2022	471.817	-0,63%	216,73	215,01	219,32	217,39
21/12/2022	450.027	1,89%	216,38	215,36	218,82	218,76
20/12/2022	547.189	1,29%	213,80	212,19	216,24	214,70
19/12/2022	410.336	0,13%	211,62	210,86	214,90	211,96
16/12/2022	1.193.430	-0,51%	211,48	209,11	213,17	211,68
15/12/2022	1.054.401	-1,49%	213,58	211,33	214,94	212,77
14/12/2022	689.406	-0,10%	217,74	215,31	221,10	216,82
13/12/2022	1.023.067	-0,23%	219,04	215,10	220,00	217,04