American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 410.00
-2.87 (-0.70%)
At close: Dec 2, 2025
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 407.50 | 410.00 | 407.50 | 410.00 | 410.00 | -0.70% | 2 |
| Dec 1, 2025 | 414.00 | 414.00 | 412.05 | 412.87 | 412.87 | 1.10% | 32 |
| Nov 28, 2025 | 408.36 | 408.36 | 408.36 | 408.36 | 408.36 | -0.88% | 1 |
| Nov 26, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.38% | 2 |
| Nov 25, 2025 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 0.43% | 3 |
| Nov 24, 2025 | 406.00 | 406.00 | 404.67 | 404.67 | 404.67 | -1.87% | 2 |
| Nov 21, 2025 | 413.00 | 413.00 | 412.40 | 412.40 | 412.40 | 2.64% | 6 |
| Nov 19, 2025 | 403.00 | 403.00 | 401.80 | 401.80 | 401.80 | -2.29% | 3 |
| Nov 18, 2025 | 411.23 | 411.23 | 411.23 | 411.23 | 411.23 | 0.40% | 4 |
| Nov 17, 2025 | 409.59 | 409.59 | 409.59 | 409.59 | 409.59 | -1.19% | 2 |
| Nov 14, 2025 | 411.00 | 414.54 | 411.00 | 414.54 | 414.54 | -0.09% | 4 |
| Nov 13, 2025 | 411.00 | 419.00 | 411.00 | 414.92 | 414.92 | 0.90% | 5 |
| Nov 12, 2025 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | 1.72% | 6 |
| Nov 11, 2025 | 403.00 | 404.26 | 403.00 | 404.26 | 404.26 | -1.16% | 8 |
| Nov 7, 2025 | 414.10 | 414.10 | 409.00 | 409.00 | 409.00 | -0.59% | 3 |
| Nov 6, 2025 | 411.41 | 411.41 | 411.41 | 411.41 | 411.41 | -1.06% | 2 |
| Nov 5, 2025 | 435.00 | 435.00 | 415.80 | 415.80 | 415.80 | -4.53% | 3 |
| Nov 4, 2025 | 435.00 | 435.54 | 435.00 | 435.54 | 435.54 | 2.98% | 10 |
| Nov 3, 2025 | 422.94 | 422.94 | 422.94 | 422.94 | 422.94 | -0.72% | 1 |
| Oct 31, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.02% | 1 |
| Oct 30, 2025 | 422.23 | 422.23 | 421.68 | 421.68 | 421.68 | 1.12% | 201 |
| Oct 29, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -1.70% | 1 |
| Oct 24, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | -0.35% | 1 |
| Oct 23, 2025 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | 1.05% | 6 |
| Oct 21, 2025 | 421.26 | 421.26 | 421.26 | 421.26 | 421.26 | 0.30% | 1 |
| Oct 17, 2025 | 422.52 | 422.52 | 420.00 | 420.00 | 420.00 | -0.57% | 5 |
| Oct 16, 2025 | 430.32 | 430.32 | 422.40 | 422.40 | 422.40 | -6.79% | 3 |
| Oct 14, 2025 | 452.70 | 453.60 | 452.70 | 453.15 | 453.15 | 1.16% | 3 |
| Oct 10, 2025 | 444.00 | 447.94 | 444.00 | 447.94 | 447.94 | 0.45% | 12 |
| Oct 9, 2025 | 455.00 | 455.00 | 445.95 | 445.95 | 445.95 | -0.81% | 7 |
| Oct 7, 2025 | 447.48 | 449.58 | 445.28 | 449.58 | 449.58 | 3.31% | 311 |
| Oct 6, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 435.16 | 0.70% | 1 |
| Oct 3, 2025 | 431.72 | 432.15 | 431.72 | 432.15 | 432.15 | 1.67% | 51 |
| Oct 2, 2025 | 425.04 | 425.05 | 425.04 | 425.05 | 425.05 | 0.40% | 2 |
| Oct 1, 2025 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 1.63% | 60 |
| Sep 30, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 416.56 | 0.39% | 20 |
| Sep 25, 2025 | 416.64 | 416.64 | 413.28 | 414.96 | 414.96 | 2.34% | 101 |
| Sep 16, 2025 | 406.99 | 406.99 | 405.31 | 405.49 | 405.49 | -2.68% | 403 |
| Sep 15, 2025 | 414.17 | 416.64 | 414.17 | 416.64 | 415.06 | -1.04% | 2 |
| Sep 10, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 419.40 | -1.52% | 1 |
| Sep 8, 2025 | 427.50 | 427.50 | 427.50 | 427.50 | 425.88 | -1.14% | 1 |
| Sep 5, 2025 | 432.45 | 432.45 | 432.45 | 432.45 | 430.81 | -2.98% | 1 |
| Sep 4, 2025 | 445.72 | 445.72 | 445.72 | 445.72 | 444.03 | 1.04% | 20 |
| Aug 29, 2025 | 441.12 | 441.12 | 441.12 | 441.12 | 439.44 | -0.49% | 10 |
| Aug 28, 2025 | 443.32 | 443.32 | 443.28 | 443.28 | 441.60 | -2.15% | 2 |
| Aug 22, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 451.28 | 2.24% | 1 |
| Aug 19, 2025 | 440.58 | 443.08 | 440.58 | 443.08 | 441.40 | 1.77% | 7 |
| Aug 15, 2025 | 433.75 | 436.48 | 433.75 | 435.38 | 433.73 | 0.32% | 7 |
| Aug 14, 2025 | 437.58 | 437.58 | 434.00 | 434.00 | 432.35 | 2.60% | 2 |
| Aug 7, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 421.39 | -1.93% | 1 |