Aegon Ltd. (BVMF:A1EG34)
Brazil · Delayed Price · Currency is BRL 46.60
0.00 (0.00%)
At close: Nov 4, 2026
BVMF:A1EG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.55% | 64 |
| Nov 3, 2026 | 45.36 | 45.44 | 45.36 | 45.44 | 45.44 | 1.79% | 23 |
| Oct 30, 2026 | 45.13 | 45.13 | 44.44 | 44.64 | 44.64 | -0.09% | 7 |
| Oct 29, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.64% | 7 |
| Oct 28, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - | 6 |
| Oct 27, 2026 | 44.04 | 44.04 | 43.96 | 43.96 | 43.96 | -1.66% | 7 |
| Oct 26, 2026 | 47.61 | 47.61 | 43.99 | 44.70 | 44.70 | 10.64% | 47 |
| Oct 23, 2026 | 40.84 | 40.84 | 40.36 | 40.40 | 40.40 | -2.32% | 240 |
| Oct 22, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - | 1 |
| Oct 19, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -2.18% | 1 |
| Oct 16, 2026 | 42.56 | 42.56 | 42.28 | 42.28 | 42.28 | -0.66% | 74 |
| Oct 15, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.82% | 1 |
| Oct 13, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 1.65% | 3 |
| Oct 9, 2026 | 41.52 | 41.52 | 40.96 | 41.12 | 41.12 | -3.66% | 31 |
| Oct 5, 2026 | 44.29 | 44.29 | 42.20 | 42.68 | 42.68 | -3.64% | 6,047 |
| Oct 2, 2026 | 44.28 | 44.60 | 44.28 | 44.29 | 44.29 | -1.56% | 150 |
| Sep 30, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -1.55% | 25 |
| Sep 29, 2026 | 45.85 | 45.85 | 45.70 | 45.70 | 45.70 | -1.30% | 81 |
| Sep 28, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.64% | 2 |
| Sep 25, 2026 | 46.25 | 46.60 | 46.25 | 46.60 | 46.60 | 2.08% | 36 |
| Sep 24, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - | 10 |
| Sep 23, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - | 16 |
| Sep 22, 2026 | 45.60 | 45.65 | 45.60 | 45.65 | 45.65 | -1.83% | 52 |
| Sep 21, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.52% | 80 |
| Sep 18, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.15% | 10 |
| Sep 17, 2026 | 47.05 | 47.16 | 47.05 | 47.15 | 47.15 | 1.73% | 204 |
| Sep 16, 2026 | 46.95 | 47.15 | 46.35 | 46.35 | 46.35 | -0.32% | 25 |
| Sep 15, 2026 | 46.65 | 46.90 | 46.50 | 46.50 | 46.50 | - | 27 |
| Sep 11, 2026 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | -0.53% | 61 |
| Sep 10, 2026 | 46.55 | 46.75 | 46.55 | 46.75 | 46.75 | 0.75% | 4 |
| Sep 9, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | -1.17% | 41 |
| Sep 8, 2026 | 47.55 | 47.55 | 46.90 | 46.95 | 46.95 | -0.74% | 24 |
| Sep 4, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 22 |
| Sep 3, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -2.47% | 1 |
| Sep 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.51% | 1 |
| Aug 31, 2026 | 48.41 | 48.51 | 47.87 | 47.90 | 46.85 | -1.03% | 314 |
| Aug 28, 2026 | 48.45 | 48.45 | 48.40 | 48.40 | 47.34 | 2.22% | 23 |
| Aug 27, 2026 | 47.38 | 47.45 | 47.35 | 47.35 | 46.32 | -0.11% | 27 |
| Aug 26, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 46.37 | -0.21% | 3 |
| Aug 24, 2026 | 45.52 | 47.50 | 45.52 | 47.50 | 46.46 | 2.26% | 5 |
| Aug 21, 2026 | 46.75 | 46.75 | 46.45 | 46.45 | 45.44 | -1.36% | 103 |
| Aug 20, 2026 | 47.15 | 47.15 | 47.09 | 47.09 | 46.06 | -2.10% | 35 |
| Aug 19, 2026 | 49.75 | 49.75 | 48.10 | 48.10 | 47.05 | -2.34% | 23 |
| Aug 18, 2026 | 49.60 | 49.60 | 49.25 | 49.25 | 48.17 | -0.10% | 84 |
| Aug 17, 2026 | 48.60 | 49.30 | 48.60 | 49.30 | 48.22 | 1.44% | 9 |
| Aug 13, 2026 | 48.75 | 48.90 | 48.60 | 48.60 | 47.54 | -0.31% | 29 |
| Aug 12, 2026 | 49.00 | 49.00 | 48.75 | 48.75 | 47.69 | -0.51% | 32 |
| Aug 11, 2026 | 48.70 | 49.00 | 48.70 | 49.00 | 47.93 | 1.34% | 75 |
| Aug 10, 2026 | 48.60 | 48.65 | 48.30 | 48.35 | 47.29 | -0.51% | 36 |
| Aug 7, 2026 | 48.65 | 48.65 | 48.60 | 48.60 | 47.54 | - | 4 |