Aon plc (BVMF:A1ON34)
Brazil · Delayed Price · Currency is BRL 67.62
0.00 (0.00%)
At close: Oct 26, 2026
BVMF:A1ON34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 67.88 | 67.88 | 67.62 | 67.62 | 67.62 | 7.12% | 160 |
| Oct 23, 2026 | 63.84 | 63.84 | 63.24 | 63.24 | 63.12 | -1.13% | 449 |
| Oct 22, 2026 | 63.84 | 63.96 | 63.84 | 63.96 | 63.84 | 3.23% | 220 |
| Oct 21, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.85 | 1.84% | 100 |
| Oct 19, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.73 | -0.59% | 5 |
| Oct 16, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.09 | 1.90% | 200 |
| Oct 15, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.95 | 4.71% | 5 |
| Oct 8, 2026 | 57.20 | 57.36 | 57.20 | 57.36 | 57.26 | - | 336 |
| Oct 7, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.26 | 0.95% | 1 |
| Oct 6, 2026 | 56.40 | 56.82 | 56.00 | 56.82 | 56.72 | 0.30% | 196 |
| Oct 5, 2026 | 57.50 | 57.50 | 55.61 | 56.65 | 56.55 | -3.75% | 262 |
| Oct 2, 2026 | 60.00 | 60.00 | 58.86 | 58.86 | 58.75 | -1.79% | 31 |
| Sep 30, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.82 | 1.52% | 130 |
| Sep 28, 2026 | 59.50 | 59.50 | 58.90 | 59.03 | 58.92 | -1.50% | 5 |
| Sep 24, 2026 | 60.00 | 60.00 | 59.93 | 59.93 | 59.82 | -1.67% | 7 |
| Sep 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.84 | 0.33% | 1 |
| Sep 22, 2026 | 61.00 | 61.00 | 60.40 | 60.75 | 60.64 | -2.02% | 4 |
| Sep 21, 2026 | 62.40 | 62.44 | 62.00 | 62.00 | 61.89 | -2.97% | 176 |
| Sep 18, 2026 | 63.00 | 63.90 | 63.00 | 63.90 | 63.78 | 0.08% | 11 |
| Sep 17, 2026 | 64.20 | 64.41 | 63.74 | 63.85 | 63.73 | -0.70% | 8 |
| Sep 16, 2026 | 65.24 | 65.24 | 64.30 | 64.30 | 64.18 | -3.74% | 143 |
| Sep 15, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.68 | 0.68% | 1 |
| Sep 14, 2026 | 66.54 | 66.54 | 66.35 | 66.35 | 66.23 | 1.94% | 151 |
| Sep 11, 2026 | 65.30 | 65.30 | 64.90 | 65.09 | 64.97 | -5.97% | 224 |
| Sep 10, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.09 | - | 1 |
| Sep 4, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.09 | -0.80% | 1 |
| Sep 3, 2026 | 69.73 | 69.78 | 69.73 | 69.78 | 69.65 | -0.60% | 167 |
| Sep 1, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.07 | -0.16% | 30 |
| Aug 31, 2026 | 71.65 | 71.65 | 70.31 | 70.31 | 70.18 | -9.11% | 180 |
| Aug 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.22 | 2.02% | 148 |
| Aug 27, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.69 | -0.50% | 1 |
| Aug 26, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.07 | 0.38% | 72 |
| Aug 21, 2026 | 75.99 | 75.99 | 75.92 | 75.92 | 75.78 | -0.22% | 7 |
| Aug 20, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 75.95 | 0.92% | 30 |
| Aug 19, 2026 | 74.76 | 75.40 | 74.76 | 75.40 | 75.26 | -0.15% | 269 |
| Aug 18, 2026 | 75.08 | 75.63 | 75.08 | 75.51 | 75.37 | 0.01% | 409 |
| Aug 14, 2026 | 75.17 | 75.50 | 74.50 | 75.50 | 75.36 | 1.62% | 1,007 |
| Jul 22, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.16 | -0.32% | 5 |
| Jul 15, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.40 | -1.86% | 5 |
| Jul 14, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 75.81 | 0.33% | 5 |
| Jul 10, 2026 | 75.88 | 75.88 | 75.83 | 75.83 | 75.56 | 0.22% | 599 |
| Jul 9, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.40 | -0.68% | 5 |
| Jul 3, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.91 | 10.66% | 47 |
| Jun 18, 2026 | 68.64 | 68.85 | 68.64 | 68.85 | 68.60 | 2.68% | 653 |
| May 26, 2026 | 66.95 | 67.05 | 66.95 | 67.05 | 66.81 | 5.23% | 191 |
| May 11, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.49 | -0.23% | 5 |
| May 8, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.64 | -0.62% | 5 |
| May 6, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.03 | 0.68% | 167 |
| May 5, 2026 | 70.46 | 70.46 | 63.83 | 63.83 | 63.60 | -4.89% | 11 |