Chubb Limited (CB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	582.832	0,09%	217,11	215,67	218,11	217,53
09-12-2022	732.743	-0,84%	218,70	217,22	219,64	217,33
08-12-2022	926.538	0,73%	218,76	217,61	219,375	219,18
07-12-2022	719.277	-0,01%	216,25	216,20	220,125	217,60
06-12-2022	2.481.758	1,02%	215,51	215,01	218,23	217,63
05-12-2022	4.930.713	-1,72%	218,46	214,28	219,02	215,43
02-12-2022	2.068.939	0,39%	221,62	216,40	219,41	219,16
01-12-2022	3.953.877	-0,58%	221,62	216,93	221,82	218,32
30-11-2022	3.532.664	1,34%	216,43	215,30	220,00	219,59
29-11-2022	2.172.524	0,59%	215,09	214,735	217,14	216,68
28-11-2022	3.315.401	-0,48%	213,33	214,87	216,67	215,19
25-11-2022	1.333.648	1,24%	213,33	214,925	216,5599	216,80
24-11-2022	1.794.909	0,53%	213,33	213,20	214,52	214,15
23-11-2022	1.794.909	0,53%	213,33	213,20	214,52	214,15
22-11-2022	2.299.924	1,26%	211,42	210,856	213,38	213,02
21-11-2022	1.542.879	0,11%	211,77	209,42	211,45	210,38
18-11-2022	2.164.144	0,53%	211,77	208,23	212,185	210,14
17-11-2022	1.357.799	0,85%	206,47	206,22	209,965	209,04
16-11-2022	1.834.460	0,32%	206,47	205,25	207,695	207,28
15-11-2022	2.236.788	0,71%	206,47	203,38	206,95	206,55
14-11-2022	508.617	-0,56%	206,81	205,04	209,2746	205,10
11-11-2022	1.231.384	-2,67%	214,79	205,46	214,0921	206,26
10-11-2022	1.067.614	0,85%	214,79	209,85	215,04	211,91
09-11-2022	703.213	-1,01%	211,83	209,76	213,50	210,27
08-11-2022	654.689	0,15%	209,91	209,02	213,57	212,41
07-11-2022	939.558	1,42%	209,91	209,165	213,8999	212,1225
04-11-2022	949.148	-0,29%	211,00	207,03	212,1824	209,03
03-11-2022	745.044	-0,43%	215,47	207,87	211,70	209,64
02-11-2022	1.066.954	-1,38%	215,47	210,20	215,16	210,54
01-11-2022	1.133.962	-0,66%	215,47	213,31	216,00	213,48
31-10-2022	1.258.584	0,18%	212,91	212,01	215,50	214,89
28-10-2022	849.393	3,43%	206,23	208,82	214,89	214,65
27-10-2022	899.008	1,66%	206,23	205,64	210,205	207,53
26-10-2022	978.254	1,35%	199,55	203,18	214,02	204,15
25-10-2022	817.305	-0,96%	199,55	198,66	201,6308	201,43
24-10-2022	864.402	2,83%	199,55	199,38	205,00	203,38
21-10-2022	531.354	2,95%	192,46	191,585	197,97	197,87
20-10-2022	764.373	-2,01%	194,25	191,57	196,05	192,05
19-10-2022	621.881	0,68%	194,25	193,94	197,825	195,98
18-10-2022	471.171	0,95%	195,81	192,58	196,11	194,51
17-10-2022	694.370	2,08%	190,05	190,00	193,33	192,69
14-10-2022	946.891	-2,56%	194,89	188,06	195,685	188,77
13-10-2022	781.861	4,72%	182,40	181,45	194,47	193,73
12-10-2022	652.213	-0,38%	185,20	184,285	188,33	185,00
11-10-2022	453.681	0,42%	184,92	184,23	188,36	185,70
10-10-2022	489.173	0,13%	186,24	184,44	187,49	184,92
07-10-2022	493.741	-2,19%	187,53	184,05	188,24	184,68
06-10-2022	352.771	-0,95%	190,63	188,08	190,63	188,82
05-10-2022	394.287	-1,11%	192,76	190,26	192,76	190,63
04-10-2022	769.551	3,03%	187,10	187,10	192,9525	192,76
03-10-2022	561.157	2,87%	181,88	181,23	187,745	187,10
30-09-2022	671.215	-1,03%	184,42	181,68	186,475	181,88
29-09-2022	999.160	2,00%	179,00	177,995	184,63	183,92
28-09-2022	739.627	1,22%	178,63	177,48	181,955	180,32
27-09-2022	900.404	1,95%	179,34	174,52	178,93	178,14
26-09-2022	719.449	-3,08%	179,34	173,82	179,60	174,74
23-09-2022	982.592	-0,66%	180,57	178,14	181,71	180,29
22-09-2022	859.485	-0,54%	183,01	180,7768	183,31	181,49
21-09-2022	423.222	-2,72%	187,96	182,45	188,66	182,47
20-09-2022	831.808	-2,24%	190,45	185,61	190,44	187,58
19-09-2022	431.548	1,39%	190,01	187,09	191,94	191,88
16-09-2022	831.630	-1,51%	190,01	188,60	191,30	189,25
15-09-2022	596.185	-0,14%	191,95	190,58	193,71	192,16
14-09-2022	602.108	0,03%	193,72	191,35	194,795	193,26
13-09-2022	639.778	-1,92%	194,655	192,96	195,95	193,20
12-09-2022	406.681	1,02%	195,35	195,17	198,02	196,98
09-09-2022	609.697	0,24%	192,96	194,44	196,2712	195,57
08-09-2022	1.030.308	0,74%	192,96	192,3257	195,375	195,11
07-09-2022	469.974	1,71%	191,00	190,355	194,17	193,68
06-09-2022	500.625	-0,24%	191,70	189,90	192,325	190,43
05-09-2022	357.242	-0,66%	193,98	190,02	195,8263	190,88
02-09-2022	357.242	-0,66%	193,98	190,02	195,8263	190,88
01-09-2022	503.469	1,63%	189,46	188,51	192,24	192,14
31-08-2022	460.966	-0,50%	190,83	189,04	192,11	189,05
30-08-2022	558.639	-1,13%	191,78	189,65	192,52	189,99
29-08-2022	465.918	-0,70%	192,07	190,235	193,645	192,16
26-08-2022	385.388	-2,03%	198,20	193,36	197,79	193,51
25-08-2022	244.596	0,56%	196,37	195,72	197,8961	197,51
24-08-2022	322.568	-0,19%	195,63	194,35	196,73	196,36
23-08-2022	333.566	-0,15%	197,05	196,27	197,975	196,73
22-08-2022	420.133	-1,78%	198,25	196,51	198,41	197,02
19-08-2022	414.888	-0,90%	202,67	200,43	202,73	200,58
18-08-2022	361.562	0,73%	200,75	200,71	202,41	202,41
17-08-2022	387.322	0,95%	197,99	197,26	201,16	200,94
16-08-2022	449.723	1,21%	196,68	196,86	200,15	199,08
15-08-2022	551.302	-0,43%	195,51	195,45	197,98	196,71
12-08-2022	359.876	1,93%	194,18	194,235	197,59	197,55