Aon plc (BVMF:A1ON34)
Brazil · Delayed Price · Currency is BRL 75.83
-0.38 (-0.50%)
At close: Aug 27, 2026
BVMF:A1ON34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 2.02% | 148 |
| Aug 27, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.50% | 1 |
| Aug 26, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.38% | 72 |
| Aug 21, 2026 | 75.99 | 75.99 | 75.92 | 75.92 | 75.92 | -0.22% | 7 |
| Aug 20, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.92% | 30 |
| Aug 19, 2026 | 74.76 | 75.40 | 74.76 | 75.40 | 75.40 | -0.15% | 269 |
| Aug 18, 2026 | 75.08 | 75.63 | 75.08 | 75.51 | 75.51 | 0.01% | 409 |
| Aug 14, 2026 | 75.17 | 75.50 | 74.50 | 75.50 | 75.50 | 1.61% | 1,007 |
| Jul 22, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.30 | -0.32% | 5 |
| Jul 15, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.54 | -1.86% | 5 |
| Jul 14, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 75.96 | 0.33% | 5 |
| Jul 10, 2026 | 75.88 | 75.88 | 75.83 | 75.83 | 75.70 | 0.22% | 599 |
| Jul 9, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.54 | -0.68% | 5 |
| Jul 3, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.05 | 10.66% | 47 |
| Jun 18, 2026 | 68.64 | 68.85 | 68.64 | 68.85 | 68.73 | 2.68% | 653 |
| May 26, 2026 | 66.95 | 67.05 | 66.95 | 67.05 | 66.93 | 5.23% | 191 |
| May 11, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.61 | -0.23% | 5 |
| May 8, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.76 | -0.62% | 5 |
| May 6, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.15 | 0.68% | 167 |
| May 5, 2026 | 70.46 | 70.46 | 63.83 | 63.83 | 63.72 | -4.89% | 11 |
| Apr 27, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.00 | -2.84% | 11 |
| Apr 17, 2026 | 69.54 | 69.54 | 69.20 | 69.20 | 68.95 | -0.97% | 11 |
| Apr 16, 2026 | 69.89 | 69.89 | 69.88 | 69.88 | 69.63 | 4.25% | 11 |
| Apr 14, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 66.79 | -2.54% | 5 |
| Apr 9, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.54 | -0.56% | 23 |
| Apr 8, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 68.92 | -0.17% | 5 |
| Apr 7, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.04 | -1.19% | 29 |
| Apr 6, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 69.87 | 0.73% | 23 |
| Apr 1, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.36 | -2.32% | 23 |
| Mar 23, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.01 | -0.31% | 23 |
| Mar 20, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.23 | 2.69% | 23 |
| Mar 19, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.37 | -2.65% | 23 |
| Mar 17, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.25 | 0.17% | 23 |
| Mar 16, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.13 | 1.47% | 23 |
| Mar 13, 2026 | 72.40 | 72.40 | 70.35 | 70.35 | 70.10 | 2.03% | 65 |
| Mar 12, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.71 | 0.90% | 23 |
| Mar 11, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.10 | -2.20% | 23 |
| Mar 10, 2026 | 70.98 | 70.98 | 69.21 | 69.88 | 69.63 | -5.12% | 47 |
| Mar 3, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.38 | 2.50% | 23 |