Arthur J. Gallagher & Co. (BVMF:A1JG34)
Brazil · Delayed Price · Currency is BRL 674.69
+2.17 (0.32%)
At close: Nov 26, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 650.00 | 650.00 | 649.35 | 649.35 | 648.18 | -0.10% | 7 |
| Dec 2, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 648.82 | -3.66% | 1 |
| Nov 26, 2025 | 674.69 | 674.69 | 674.69 | 674.69 | 673.47 | 0.32% | 8 |
| Nov 24, 2025 | 672.52 | 672.52 | 672.52 | 672.52 | 671.30 | 1.33% | 3 |
| Nov 17, 2025 | 663.68 | 663.68 | 663.68 | 663.68 | 662.48 | 0.46% | 11 |
| Nov 11, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 659.47 | 0.56% | 10 |
| Nov 6, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 655.81 | -2.23% | 1 |
| Nov 4, 2025 | 667.55 | 672.00 | 666.25 | 672.00 | 670.78 | -9.96% | 58 |
| Oct 27, 2025 | 746.32 | 746.32 | 746.32 | 746.32 | 744.97 | -1.80% | 5 |
| Oct 17, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 758.63 | -6.57% | 2 |
| Oct 13, 2025 | 813.40 | 813.40 | 813.40 | 813.40 | 811.93 | -2.75% | 6 |
| Oct 7, 2025 | 836.40 | 836.40 | 836.40 | 836.40 | 834.89 | 0.97% | 1 |
| Oct 6, 2025 | 828.34 | 828.34 | 828.34 | 828.34 | 826.84 | 6.83% | 7 |
| Sep 16, 2025 | 772.80 | 775.39 | 772.80 | 775.39 | 773.99 | 0.34% | 70 |
| Sep 15, 2025 | 780.80 | 780.80 | 772.80 | 772.80 | 771.40 | -3.40% | 11 |
| Sep 12, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 798.55 | -2.98% | 17 |
| Aug 29, 2025 | 832.45 | 832.45 | 818.10 | 824.58 | 821.92 | -0.95% | 11 |
| Aug 20, 2025 | 832.49 | 832.49 | 832.49 | 832.49 | 829.80 | 1.31% | 1 |
| Aug 19, 2025 | 821.73 | 821.73 | 821.73 | 821.73 | 819.08 | 5.17% | 1 |
| Aug 11, 2025 | 781.31 | 781.31 | 781.31 | 781.31 | 778.79 | -0.82% | 4 |
| Aug 7, 2025 | 783.90 | 787.80 | 783.90 | 787.80 | 785.25 | -0.39% | 8 |
| Aug 5, 2025 | 790.92 | 790.92 | 790.92 | 790.92 | 788.36 | -9.57% | 2 |
| Jul 25, 2025 | 852.55 | 875.50 | 850.85 | 874.65 | 871.82 | 2.30% | 1,571 |
| Jul 23, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 852.24 | - | 1 |
| Jul 9, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 852.24 | -1.66% | 3 |
| Jul 3, 2025 | 869.46 | 869.46 | 869.46 | 869.46 | 866.65 | 1.70% | 1 |
| Jul 2, 2025 | 854.91 | 854.91 | 854.91 | 854.91 | 852.15 | -3.00% | 2 |
| Jul 1, 2025 | 881.31 | 881.31 | 881.31 | 881.31 | 878.46 | -2.44% | 2 |
| Jun 24, 2025 | 903.35 | 903.35 | 903.35 | 903.35 | 900.43 | 1.27% | 2 |
| Jun 23, 2025 | 891.44 | 892.00 | 891.44 | 892.00 | 889.12 | 1.51% | 4 |
| Jun 18, 2025 | 878.70 | 878.70 | 878.70 | 878.70 | 875.86 | -0.17% | 3 |
| Jun 13, 2025 | 886.68 | 886.68 | 880.21 | 880.21 | 877.37 | -0.77% | 6 |
| Jun 9, 2025 | 992.71 | 992.71 | 887.00 | 887.00 | 884.13 | -10.76% | 2 |