American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 384.54
-4.66 (-1.20%)
At close: Mar 19, 2026
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 396.24 | 396.24 | 396.24 | 396.24 | 396.24 | 3.04% | 7 |
| Mar 19, 2026 | 382.98 | 384.54 | 382.98 | 384.54 | 384.54 | -1.20% | 2 |
| Mar 18, 2026 | 398.00 | 398.00 | 389.20 | 389.20 | 389.20 | -3.28% | 10 |
| Mar 17, 2026 | 402.26 | 402.40 | 402.26 | 402.40 | 402.40 | -0.56% | 13 |
| Mar 16, 2026 | 405.85 | 409.71 | 404.67 | 404.67 | 404.67 | -0.67% | 5 |
| Mar 13, 2026 | 412.44 | 417.60 | 401.00 | 407.40 | 405.85 | 0.97% | 813 |
| Mar 12, 2026 | 403.40 | 403.49 | 403.40 | 403.49 | 401.95 | 0.67% | 6 |
| Mar 11, 2026 | 400.00 | 400.80 | 400.00 | 400.80 | 399.27 | -1.09% | 4 |
| Mar 10, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 403.66 | 1.05% | 14 |
| Mar 9, 2026 | 400.98 | 400.98 | 400.98 | 400.98 | 399.45 | -2.48% | 1 |
| Mar 6, 2026 | 410.34 | 411.18 | 410.34 | 411.18 | 409.61 | -2.16% | 36 |
| Mar 5, 2026 | 417.79 | 420.25 | 417.79 | 420.25 | 418.65 | 2.10% | 11 |
| Mar 4, 2026 | 411.18 | 411.60 | 411.18 | 411.60 | 410.03 | -0.61% | 10 |
| Mar 3, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 412.54 | -1.27% | 5 |
| Mar 2, 2026 | 421.00 | 421.00 | 419.43 | 419.43 | 417.83 | 1.19% | 4 |
| Feb 27, 2026 | 414.51 | 414.51 | 414.51 | 414.51 | 412.93 | 0.30% | 1 |
| Feb 26, 2026 | 413.28 | 413.28 | 413.28 | 413.28 | 411.71 | 0.20% | 1 |
| Feb 25, 2026 | 412.46 | 412.46 | 412.46 | 412.46 | 410.89 | -0.60% | 3 |
| Feb 23, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 413.38 | -0.28% | 1 |
| Feb 20, 2026 | 416.14 | 416.14 | 416.14 | 416.14 | 414.56 | 0.28% | 2 |
| Feb 19, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 413.38 | -0.20% | 12 |
| Feb 18, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 414.22 | 2.65% | 8 |
| Feb 13, 2026 | 405.50 | 405.50 | 405.08 | 405.08 | 403.54 | -1.80% | 11 |
| Feb 12, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 410.93 | -0.65% | 50 |
| Feb 11, 2026 | 412.33 | 415.20 | 411.12 | 415.20 | 413.62 | 7.10% | 7 |
| Feb 10, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 386.18 | 0.02% | 4 |
| Feb 9, 2026 | 393.25 | 393.25 | 387.60 | 387.60 | 386.12 | -2.61% | 4 |
| Feb 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 396.49 | -1.12% | 1 |
| Feb 5, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 400.97 | 0.49% | 2 |
| Feb 4, 2026 | 392.34 | 404.04 | 392.34 | 400.53 | 399.01 | 2.51% | 32 |
| Feb 3, 2026 | 390.72 | 390.72 | 390.72 | 390.72 | 389.23 | 0.18% | 1 |
| Feb 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 388.52 | -0.06% | 1 |
| Jan 30, 2026 | 390.24 | 390.24 | 390.24 | 390.24 | 388.75 | 1.30% | 5 |
| Jan 29, 2026 | 385.25 | 385.25 | 385.25 | 385.25 | 383.78 | 0.24% | 1 |
| Jan 28, 2026 | 384.33 | 384.33 | 384.33 | 384.33 | 382.87 | -0.65% | 116 |
| Jan 26, 2026 | 386.84 | 386.84 | 386.84 | 386.84 | 385.37 | 1.56% | 1 |
| Jan 23, 2026 | 380.88 | 380.88 | 380.88 | 380.88 | 379.43 | -0.47% | 1 |
| Jan 22, 2026 | 382.49 | 382.66 | 382.49 | 382.66 | 381.20 | -0.78% | 2 |
| Jan 21, 2026 | 385.68 | 385.68 | 385.68 | 385.68 | 384.21 | -1.77% | 3 |
| Jan 20, 2026 | 392.64 | 392.64 | 392.64 | 392.64 | 391.15 | -0.93% | 20 |
| Jan 14, 2026 | 395.97 | 396.34 | 395.97 | 396.34 | 394.83 | 1.69% | 3 |
| Jan 13, 2026 | 395.97 | 395.97 | 389.76 | 389.76 | 388.28 | -2.80% | 4 |
| Jan 12, 2026 | 400.98 | 400.98 | 400.98 | 400.98 | 399.45 | -2.44% | 1 |
| Jan 9, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 409.44 | -2.20% | 1 |
| Jan 8, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 418.65 | 0.16% | 4 |
| Jan 7, 2026 | 419.58 | 419.58 | 419.58 | 419.58 | 417.98 | -0.64% | 84 |
| Jan 6, 2026 | 419.06 | 422.28 | 419.06 | 422.28 | 420.67 | -7.63% | 4 |
| Jan 2, 2026 | 461.54 | 461.54 | 457.18 | 457.18 | 455.44 | -4.08% | 6 |
| Dec 30, 2025 | 474.50 | 476.64 | 474.50 | 476.64 | 474.83 | -1.08% | 3 |
| Dec 29, 2025 | 481.86 | 481.86 | 481.86 | 481.86 | 480.03 | 0.39% | 1 |