American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 414.51
+1.23 (0.30%)
At close: Feb 27, 2026
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | 0.30% | 1 |
| Feb 26, 2026 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | 0.20% | 1 |
| Feb 25, 2026 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | -0.60% | 3 |
| Feb 23, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | -0.28% | 1 |
| Feb 20, 2026 | 416.14 | 416.14 | 416.14 | 416.14 | 416.14 | 0.28% | 2 |
| Feb 19, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | -0.20% | 12 |
| Feb 18, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 2.65% | 8 |
| Feb 13, 2026 | 405.50 | 405.50 | 405.08 | 405.08 | 405.08 | -1.80% | 11 |
| Feb 12, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -0.65% | 50 |
| Feb 11, 2026 | 412.33 | 415.20 | 411.12 | 415.20 | 415.20 | 7.10% | 7 |
| Feb 10, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 387.66 | 0.02% | 4 |
| Feb 9, 2026 | 393.25 | 393.25 | 387.60 | 387.60 | 387.60 | -2.61% | 4 |
| Feb 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.12% | 1 |
| Feb 5, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 0.49% | 2 |
| Feb 4, 2026 | 392.34 | 404.04 | 392.34 | 400.53 | 400.53 | 2.51% | 32 |
| Feb 3, 2026 | 390.72 | 390.72 | 390.72 | 390.72 | 390.72 | 0.18% | 1 |
| Feb 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.06% | 1 |
| Jan 30, 2026 | 390.24 | 390.24 | 390.24 | 390.24 | 390.24 | 1.30% | 5 |
| Jan 29, 2026 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | 0.24% | 1 |
| Jan 28, 2026 | 384.33 | 384.33 | 384.33 | 384.33 | 384.33 | -0.65% | 116 |
| Jan 26, 2026 | 386.84 | 386.84 | 386.84 | 386.84 | 386.84 | 1.56% | 1 |
| Jan 23, 2026 | 380.88 | 380.88 | 380.88 | 380.88 | 380.88 | -0.47% | 1 |
| Jan 22, 2026 | 382.49 | 382.66 | 382.49 | 382.66 | 382.66 | -0.78% | 2 |
| Jan 21, 2026 | 385.68 | 385.68 | 385.68 | 385.68 | 385.68 | -1.77% | 3 |
| Jan 20, 2026 | 392.64 | 392.64 | 392.64 | 392.64 | 392.64 | -0.93% | 20 |
| Jan 14, 2026 | 395.97 | 396.34 | 395.97 | 396.34 | 396.34 | 1.69% | 3 |
| Jan 13, 2026 | 395.97 | 395.97 | 389.76 | 389.76 | 389.76 | -2.80% | 4 |
| Jan 12, 2026 | 400.98 | 400.98 | 400.98 | 400.98 | 400.98 | -2.44% | 1 |
| Jan 9, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -2.20% | 1 |
| Jan 8, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | 0.16% | 4 |
| Jan 7, 2026 | 419.58 | 419.58 | 419.58 | 419.58 | 419.58 | -0.64% | 84 |
| Jan 6, 2026 | 419.06 | 422.28 | 419.06 | 422.28 | 422.28 | -7.63% | 4 |
| Jan 2, 2026 | 461.54 | 461.54 | 457.18 | 457.18 | 457.18 | -4.08% | 6 |
| Dec 30, 2025 | 474.50 | 476.64 | 474.50 | 476.64 | 476.64 | -1.08% | 3 |
| Dec 29, 2025 | 481.86 | 481.86 | 481.86 | 481.86 | 481.86 | 0.39% | 1 |
| Dec 23, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.40% | 2 |
| Dec 22, 2025 | 483.36 | 483.36 | 481.92 | 481.92 | 481.92 | 0.80% | 4 |
| Dec 19, 2025 | 478.08 | 478.08 | 478.08 | 478.08 | 478.08 | 0.10% | 32 |
| Dec 18, 2025 | 473.28 | 477.60 | 473.28 | 477.60 | 477.60 | 0.81% | 7 |
| Dec 17, 2025 | 473.00 | 473.76 | 473.00 | 473.76 | 473.76 | 2.66% | 4 |
| Dec 16, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | -1.79% | 2 |
| Dec 15, 2025 | 461.84 | 469.90 | 461.84 | 469.90 | 468.29 | 5.01% | 129 |
| Dec 11, 2025 | 447.48 | 447.48 | 447.48 | 447.48 | 445.95 | 5.04% | 2 |
| Dec 10, 2025 | 420.84 | 426.00 | 420.42 | 426.00 | 424.54 | 2.27% | 286 |
| Dec 9, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 415.14 | 0.79% | 8 |
| Dec 8, 2025 | 413.28 | 413.28 | 413.28 | 413.28 | 411.87 | -1.47% | 1 |
| Dec 5, 2025 | 416.00 | 419.43 | 416.00 | 419.43 | 418.00 | 2.30% | 9 |
| Dec 2, 2025 | 407.50 | 410.00 | 407.50 | 410.00 | 408.60 | -0.70% | 2 |
| Dec 1, 2025 | 414.00 | 414.00 | 412.05 | 412.87 | 411.46 | 1.10% | 32 |
| Nov 28, 2025 | 408.36 | 408.36 | 408.36 | 408.36 | 406.96 | -0.88% | 1 |