Allegion plc (BVMF:A1GN34)
Brazil · Delayed Price · Currency is BRL 434.00
0.00 (0.00%)
Last updated: Oct 28, 2026, 11:59 AM GMT-3
BVMF:A1GN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -9.23% | 1 |
| Oct 27, 2026 | 477.16 | 478.12 | 477.16 | 478.12 | 478.12 | -0.74% | 2 |
| Oct 26, 2026 | 480.15 | 481.70 | 480.15 | 481.70 | 481.70 | 10.99% | 42 |
| Oct 22, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 10.99% | 1 |
| Oct 15, 2026 | 391.02 | 391.02 | 391.02 | 391.02 | 391.02 | 3.28% | 1 |
| Oct 13, 2026 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | 2.40% | 1 |
| Oct 7, 2026 | 372.06 | 372.06 | 369.76 | 369.76 | 369.76 | -4.08% | 8 |
| Oct 5, 2026 | 386.80 | 386.80 | 385.50 | 385.50 | 385.50 | -5.51% | 2 |
| Oct 2, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 3.39% | 24 |
| Sep 24, 2026 | 394.81 | 394.81 | 394.63 | 394.63 | 394.63 | 2.64% | 4 |
| Sep 11, 2026 | 388.58 | 388.58 | 385.48 | 385.48 | 384.47 | 10.68% | 2 |
| Sep 10, 2026 | 348.29 | 348.29 | 348.29 | 348.29 | 347.37 | -12.29% | 1 |
| Sep 1, 2026 | 397.10 | 397.10 | 397.10 | 397.10 | 396.05 | -4.31% | 1 |
| Aug 18, 2026 | 347.13 | 415.00 | 347.13 | 415.00 | 413.91 | 19.56% | 40 |
| Jul 9, 2026 | 347.12 | 347.12 | 347.12 | 347.12 | 346.21 | -0.57% | 1 |
| Jul 8, 2026 | 349.12 | 349.12 | 349.12 | 349.12 | 348.20 | -3.60% | 1 |