Aon plc (BVMF:A1ON34)
Brazil · Delayed Price · Currency is BRL 458.69
+22.46 (5.15%)
At close: Nov 7, 2025
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 461.00 | 461.00 | 458.69 | 458.69 | 458.69 | 5.15% | 62 |
| Oct 29, 2025 | 436.23 | 436.23 | 436.23 | 436.23 | 435.50 | -1.53% | 3 |
| Oct 28, 2025 | 449.10 | 449.10 | 443.00 | 443.00 | 442.25 | -2.03% | 27 |
| Oct 27, 2025 | 452.19 | 452.19 | 452.19 | 452.19 | 451.43 | -1.13% | 1 |
| Oct 24, 2025 | 460.00 | 460.00 | 457.38 | 457.38 | 456.61 | -6.18% | 2 |
| Oct 3, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | 486.68 | 2.63% | 1 |
| Sep 16, 2025 | 481.20 | 481.20 | 475.00 | 475.00 | 474.20 | -6.19% | 13 |
| Sep 4, 2025 | 505.20 | 506.32 | 505.16 | 506.32 | 505.47 | 5.22% | 6 |
| Jul 8, 2025 | 481.20 | 481.20 | 481.20 | 481.20 | 479.66 | -0.05% | 1 |
| Jul 7, 2025 | 481.92 | 482.40 | 481.44 | 481.44 | 479.90 | 1.29% | 10 |
| Jul 2, 2025 | 473.93 | 477.67 | 473.34 | 475.31 | 473.79 | -1.29% | 1,960 |
| Jun 30, 2025 | 481.53 | 481.53 | 481.53 | 481.53 | 479.99 | -1.12% | 1 |
| Jun 26, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | -0.61% | 1 |
| Jun 10, 2025 | 491.00 | 491.00 | 490.00 | 490.00 | 488.43 | -1.41% | 2 |
| Jun 9, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 495.41 | -4.12% | 1 |
| Jun 5, 2025 | 518.34 | 518.34 | 518.34 | 518.34 | 516.68 | 2.21% | 1 |
| May 15, 2025 | 507.14 | 507.14 | 507.14 | 507.14 | 505.52 | 2.13% | 2 |
| May 13, 2025 | 498.61 | 499.00 | 496.50 | 496.58 | 494.99 | -1.28% | 9 |
| May 12, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 501.39 | -1.66% | 1 |