Aon plc (BVMF:A1ON34)
Brazil · Delayed Price · Currency is BRL 402.65
0.00 (0.00%)
At close: Apr 27, 2026
BVMF:A1ON34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 403.40 | 403.40 | 403.40 | 403.40 | 402.65 | -2.84% | 2 |
| Apr 17, 2026 | 417.24 | 417.24 | 415.20 | 415.20 | 414.43 | -0.97% | 2 |
| Apr 16, 2026 | 419.33 | 419.33 | 419.27 | 419.27 | 418.49 | 4.25% | 2 |
| Apr 14, 2026 | 402.18 | 402.18 | 402.18 | 402.18 | 401.44 | -2.54% | 1 |
| Apr 9, 2026 | 412.68 | 412.68 | 412.68 | 412.68 | 411.92 | -0.56% | 4 |
| Apr 8, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 414.23 | -0.17% | 1 |
| Apr 7, 2026 | 415.68 | 415.70 | 415.68 | 415.70 | 414.93 | -1.19% | 5 |
| Apr 6, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.94 | 0.73% | 4 |
| Apr 1, 2026 | 417.66 | 417.66 | 417.66 | 417.66 | 416.89 | -2.32% | 4 |
| Mar 23, 2026 | 427.57 | 427.57 | 427.57 | 427.57 | 426.78 | -0.31% | 4 |
| Mar 20, 2026 | 428.91 | 428.91 | 428.91 | 428.91 | 428.12 | 2.69% | 4 |
| Mar 19, 2026 | 417.67 | 417.67 | 417.67 | 417.67 | 416.90 | -2.65% | 4 |
| Mar 17, 2026 | 429.03 | 429.03 | 429.03 | 429.03 | 428.24 | 0.17% | 4 |
| Mar 16, 2026 | 428.30 | 428.30 | 428.30 | 428.30 | 427.51 | 1.47% | 4 |
| Mar 13, 2026 | 434.42 | 434.42 | 422.11 | 422.11 | 421.33 | 2.03% | 11 |
| Mar 12, 2026 | 413.73 | 413.73 | 413.73 | 413.73 | 412.96 | 0.90% | 4 |
| Mar 11, 2026 | 410.04 | 410.04 | 410.04 | 410.04 | 409.28 | -2.20% | 4 |
| Mar 10, 2026 | 425.85 | 425.85 | 415.25 | 419.25 | 418.47 | -5.12% | 8 |
| Mar 3, 2026 | 441.86 | 441.86 | 441.86 | 441.86 | 441.04 | 2.50% | 4 |
| Feb 27, 2026 | 431.09 | 431.09 | 431.09 | 431.09 | 430.29 | 6.15% | 4 |
| Feb 24, 2026 | 406.11 | 406.11 | 406.11 | 406.11 | 405.36 | -3.77% | 1 |
| Feb 18, 2026 | 422.01 | 422.01 | 422.01 | 422.01 | 421.23 | 1.41% | 25 |
| Feb 13, 2026 | 413.28 | 416.14 | 413.28 | 416.14 | 415.37 | 2.95% | 4 |
| Feb 11, 2026 | 403.50 | 404.21 | 403.50 | 404.21 | 403.46 | -2.60% | 26 |
| Feb 10, 2026 | 416.00 | 416.25 | 415.00 | 415.00 | 414.23 | 2.89% | 160 |
| Feb 9, 2026 | 421.20 | 421.20 | 403.33 | 403.33 | 402.58 | -10.62% | 41 |
| Feb 6, 2026 | 451.27 | 451.27 | 451.27 | 451.27 | 450.43 | 4.82% | 5 |
| Jan 29, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 429.00 | 0.40% | 1 |
| Jan 28, 2026 | 428.79 | 428.79 | 428.79 | 428.79 | 427.29 | -8.18% | 1 |
| Dec 8, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 465.37 | -0.85% | 1 |
| Dec 1, 2025 | 474.00 | 474.00 | 471.00 | 471.00 | 469.36 | 2.68% | 2 |
| Nov 7, 2025 | 461.00 | 461.00 | 458.69 | 458.69 | 457.09 | 5.15% | 62 |
| Oct 29, 2025 | 436.23 | 436.23 | 436.23 | 436.23 | 433.99 | -1.53% | 3 |
| Oct 28, 2025 | 449.10 | 449.10 | 443.00 | 443.00 | 440.73 | -2.03% | 27 |