Arthur J. Gallagher & Co. (BVMF:A1JG34)
Brazil · Delayed Price · Currency is BRL 691.60
+16.91 (2.51%)
At close: Aug 25, 2026
BVMF:A1JG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 691.60 | 691.60 | 691.60 | 691.60 | 690.39 | 2.51% | 1 |
| Aug 21, 2026 | 674.86 | 674.86 | 674.69 | 674.69 | 673.51 | -0.40% | 200 |
| Aug 20, 2026 | 677.37 | 677.37 | 677.37 | 677.37 | 676.18 | 3.89% | 100 |
| Aug 13, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 650.86 | -0.91% | 100 |
| Aug 12, 2026 | 658.02 | 658.02 | 658.02 | 658.02 | 656.87 | 1.30% | 1 |
| Aug 7, 2026 | 649.60 | 649.60 | 649.60 | 649.60 | 648.46 | 4.15% | 1 |
| Aug 4, 2026 | 624.96 | 624.96 | 623.70 | 623.70 | 622.61 | -3.75% | 2 |
| Jul 17, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 646.86 | -0.31% | 80 |
| Jul 16, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 648.86 | 0.33% | 80 |
| Jul 14, 2026 | 647.89 | 647.89 | 647.89 | 647.89 | 646.75 | 0.81% | 1 |
| Jul 6, 2026 | 640.00 | 642.66 | 640.00 | 642.66 | 641.53 | 12.95% | 2 |
| Jun 25, 2026 | 568.98 | 568.98 | 568.98 | 568.98 | 567.98 | -0.59% | 1 |
| Jun 24, 2026 | 547.09 | 572.33 | 547.09 | 572.33 | 571.33 | 2.53% | 2 |
| Apr 16, 2026 | 559.44 | 559.44 | 559.44 | 559.44 | 557.24 | 1.01% | 1 |
| Apr 15, 2026 | 553.82 | 553.82 | 553.82 | 553.82 | 551.64 | - | 1 |
| Apr 9, 2026 | 553.82 | 553.82 | 553.82 | 553.82 | 551.64 | -6.08% | 1 |
| Mar 3, 2026 | 606.52 | 606.52 | 590.94 | 590.94 | 587.38 | -0.83% | 4 |