Mercado fechado

Chubb Limited (CB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
250,21+4,82 (+1,96%)
No fechamento: 04:00PM EDT
250,22 +0,01 (+0,00%)
Pós-fechamento: 06:40PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024247,04250,63244,97250,21250,212.573.600
18 de abr. de 2024245,20246,08244,41245,39245,391.565.900
17 de abr. de 2024243,58244,99241,38243,53243,531.797.200
16 de abr. de 2024245,91246,64244,62245,21245,211.257.300
15 de abr. de 2024249,35249,39244,21244,44244,441.478.700
12 de abr. de 2024244,58246,01243,82245,81245,811.506.600
11 de abr. de 2024247,00247,06244,06244,53244,532.163.800
10 de abr. de 2024248,40250,57247,07248,00248,001.341.600
09 de abr. de 2024253,32253,69246,85248,03248,031.425.000
08 de abr. de 2024252,56253,88251,82253,16253,161.271.200
05 de abr. de 2024254,00254,71252,45252,90252,901.266.200
04 de abr. de 2024255,31257,07252,02252,23252,231.331.000
03 de abr. de 2024256,06257,00254,60254,79254,791.102.200
02 de abr. de 2024257,86258,28256,06256,34256,34928.900
01 de abr. de 2024258,97259,00256,60257,40257,40753.400
28 de mar. de 2024259,18259,92257,96259,13259,131.878.900
27 de mar. de 2024256,98258,59256,60258,50258,501.493.600
26 de mar. de 2024254,78257,56254,41256,08256,082.359.200
25 de mar. de 2024256,08256,90255,04255,61255,611.332.300
22 de mar. de 2024256,60257,32255,40255,51255,511.198.200
21 de mar. de 2024257,59258,00255,84256,31256,312.748.100
20 de mar. de 2024258,08260,09257,63258,51258,511.774.800
19 de mar. de 2024259,00259,69258,07258,48258,481.611.200
18 de mar. de 2024256,52258,29256,01257,64257,641.267.400
15 de mar. de 2024255,33258,75255,33256,29256,293.390.900
14 de mar. de 2024257,47259,56255,22257,63257,631.505.400
14 de mar. de 20240.86 Dividendo
13 de mar. de 2024258,49260,58257,63260,21259,351.672.100
12 de mar. de 2024254,88258,15254,24257,75256,901.938.300
11 de mar. de 2024248,50255,88248,30255,00254,162.152.800
08 de mar. de 2024248,58249,70247,18248,81247,991.339.200
07 de mar. de 2024250,17251,54248,46248,82248,001.720.600
06 de mar. de 2024249,61251,18247,58250,55249,721.774.400
05 de mar. de 2024248,25249,91247,86249,36248,541.440.100
04 de mar. de 2024249,46250,63248,07248,26247,442.003.700
01 de mar. de 2024251,25251,98249,90250,62249,791.634.600
29 de fev. de 2024253,94253,94250,45251,67250,842.396.900
28 de fev. de 2024255,00255,00253,43253,58252,741.429.900
27 de fev. de 2024254,02255,02253,08254,87254,03959.100
26 de fev. de 2024256,12257,84254,68254,84254,001.251.800
23 de fev. de 2024256,47257,64254,71256,01255,161.153.100
22 de fev. de 2024252,66255,71250,71255,44254,601.233.400
21 de fev. de 2024252,26253,16250,18251,96251,13992.000
20 de fev. de 2024250,38252,56250,12250,51249,681.248.200
16 de fev. de 2024251,17252,70250,00250,90250,071.329.500
15 de fev. de 2024248,38251,76248,27251,06250,231.447.900
14 de fev. de 2024247,00248,79246,47248,12247,302.054.300
13 de fev. de 2024248,91250,31244,96246,82246,001.505.000
12 de fev. de 2024247,35249,20246,50248,01247,191.234.700
09 de fev. de 2024243,32247,28243,32247,21246,391.471.200
08 de fev. de 2024246,05246,83242,41244,34243,531.630.700
07 de fev. de 2024247,65248,35245,86246,89246,071.982.500
06 de fev. de 2024249,09249,62247,13247,67246,851.425.900
05 de fev. de 2024246,32249,62245,82249,25248,432.139.000
02 de fev. de 2024245,82248,19245,82246,69245,872.094.600
01 de fev. de 2024244,73245,87242,36244,95244,142.030.000
31 de jan. de 2024247,20248,55244,22245,00244,193.530.900
30 de jan. de 2024243,59243,99242,13243,17242,372.641.100
29 de jan. de 2024240,75242,92240,21242,77241,971.738.500
26 de jan. de 2024241,05241,54240,12241,24240,441.764.000
25 de jan. de 2024241,70243,19239,17241,21240,412.020.100
24 de jan. de 2024241,74244,34241,26241,58240,782.475.000
23 de jan. de 2024240,00242,13239,73240,35239,562.228.600
22 de jan. de 2024237,67240,33237,67239,00238,212.550.200
19 de jan. de 2024232,92238,04232,36237,32236,543.549.600
18 de jan. de 2024228,19230,24226,74230,03229,271.280.500
17 de jan. de 2024228,00232,28227,68228,25227,502.164.500
16 de jan. de 2024227,82228,64226,06227,73226,981.655.000
12 de jan. de 2024228,70229,43226,56227,55226,801.446.800
11 de jan. de 2024226,00228,09224,74227,71226,961.555.100
10 de jan. de 2024224,74226,08223,55225,25224,511.716.800
09 de jan. de 2024226,20226,20222,86225,31224,571.293.300
08 de jan. de 2024227,65227,99223,69226,20225,451.535.500
05 de jan. de 2024228,72229,12226,63227,70226,951.439.200
04 de jan. de 2024228,75230,19227,28227,30226,551.583.900
03 de jan. de 2024229,08229,49226,35226,41225,661.811.100
02 de jan. de 2024226,37228,48226,29227,35226,602.399.300
29 de dez. de 2023224,40226,62224,28226,00225,251.671.600
28 de dez. de 2023224,40225,62224,08224,43223,691.327.400
27 de dez. de 2023221,01223,09221,01222,69221,951.009.400
26 de dez. de 2023220,23222,45220,23222,07221,341.134.200
22 de dez. de 2023220,83221,73220,21220,77220,041.004.500
21 de dez. de 2023218,08220,17216,91220,02219,291.572.700
20 de dez. de 2023220,27221,42218,72218,81218,091.672.200
19 de dez. de 2023220,27221,87219,46221,81221,081.854.000
18 de dez. de 2023220,27221,60219,19220,31219,581.492.200
15 de dez. de 2023219,21221,87217,54220,07219,345.574.700
14 de dez. de 2023224,63224,63218,17220,51219,784.839.700
14 de dez. de 20230.86 Dividendo
13 de dez. de 2023226,91228,24225,77226,11224,512.338.600
12 de dez. de 2023225,52227,98224,77227,07225,461.795.100
11 de dez. de 2023223,91225,16222,25224,47222,882.119.100
08 de dez. de 2023222,90223,45221,64222,91221,332.550.900
07 de dez. de 2023225,00225,29222,92223,13221,552.204.600
06 de dez. de 2023227,05227,80222,83224,29222,701.842.900
05 de dez. de 2023227,68228,73226,46226,88225,271.636.900
04 de dez. de 2023228,45230,40227,51228,12226,502.164.600
01 de dez. de 2023228,34229,71227,73228,66227,041.576.000
30 de nov. de 2023225,00230,30224,51229,43227,805.225.900
29 de nov. de 2023223,94225,91223,32225,08223,482.326.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...