Aon plc (BVMF:A1ON34)
Brazil · Delayed Price · Currency is BRL 431.09
+24.98 (6.15%)
At close: Feb 27, 2026
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 431.09 | 431.09 | 431.09 | 431.09 | 431.09 | 6.15% | 4 |
| Feb 24, 2026 | 406.11 | 406.11 | 406.11 | 406.11 | 406.11 | -3.77% | 1 |
| Feb 18, 2026 | 422.01 | 422.01 | 422.01 | 422.01 | 422.01 | 1.41% | 25 |
| Feb 13, 2026 | 413.28 | 416.14 | 413.28 | 416.14 | 416.14 | 2.95% | 4 |
| Feb 11, 2026 | 403.50 | 404.21 | 403.50 | 404.21 | 404.21 | -2.60% | 26 |
| Feb 10, 2026 | 416.00 | 416.25 | 415.00 | 415.00 | 415.00 | 2.89% | 160 |
| Feb 9, 2026 | 421.20 | 421.20 | 403.33 | 403.33 | 403.33 | -10.62% | 41 |
| Feb 6, 2026 | 451.27 | 451.27 | 451.27 | 451.27 | 451.27 | 4.82% | 5 |
| Jan 29, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 429.78 | 0.40% | 1 |
| Jan 28, 2026 | 428.79 | 428.79 | 428.79 | 428.79 | 428.07 | -8.18% | 1 |
| Dec 8, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 466.21 | -0.85% | 1 |
| Dec 1, 2025 | 474.00 | 474.00 | 471.00 | 471.00 | 470.21 | 2.68% | 2 |
| Nov 7, 2025 | 461.00 | 461.00 | 458.69 | 458.69 | 457.92 | 5.15% | 62 |
| Oct 29, 2025 | 436.23 | 436.23 | 436.23 | 436.23 | 434.78 | -1.53% | 3 |
| Oct 28, 2025 | 449.10 | 449.10 | 443.00 | 443.00 | 441.53 | -2.03% | 27 |
| Oct 27, 2025 | 452.19 | 452.19 | 452.19 | 452.19 | 450.69 | -1.13% | 1 |
| Oct 24, 2025 | 460.00 | 460.00 | 457.38 | 457.38 | 455.86 | -6.18% | 2 |
| Oct 3, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | 485.88 | 2.63% | 1 |
| Sep 16, 2025 | 481.20 | 481.20 | 475.00 | 475.00 | 473.42 | -6.19% | 13 |