American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 480.00
-1.92 (-0.40%)
At close: Dec 23, 2025
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 410.59 | 1.38% | 2 |
| Nov 25, 2025 | 406.40 | 406.40 | 406.40 | 406.40 | 405.01 | 0.43% | 3 |
| Nov 24, 2025 | 406.00 | 406.00 | 404.67 | 404.67 | 403.29 | -1.87% | 2 |
| Nov 21, 2025 | 413.00 | 413.00 | 412.40 | 412.40 | 410.99 | 2.64% | 6 |
| Nov 19, 2025 | 403.00 | 403.00 | 401.80 | 401.80 | 400.43 | -2.29% | 3 |
| Nov 18, 2025 | 411.23 | 411.23 | 411.23 | 411.23 | 409.83 | 0.40% | 4 |
| Nov 17, 2025 | 409.59 | 409.59 | 409.59 | 409.59 | 408.19 | -1.19% | 2 |
| Nov 14, 2025 | 411.00 | 414.54 | 411.00 | 414.54 | 413.12 | -0.09% | 4 |
| Nov 13, 2025 | 411.00 | 419.00 | 411.00 | 414.92 | 413.50 | 0.90% | 5 |
| Nov 12, 2025 | 411.20 | 411.20 | 411.20 | 411.20 | 409.80 | 1.72% | 6 |
| Nov 11, 2025 | 403.00 | 404.26 | 403.00 | 404.26 | 402.88 | -1.16% | 8 |
| Nov 7, 2025 | 414.10 | 414.10 | 409.00 | 409.00 | 407.60 | -0.59% | 3 |
| Nov 6, 2025 | 411.41 | 411.41 | 411.41 | 411.41 | 410.00 | -1.06% | 2 |
| Nov 5, 2025 | 435.00 | 435.00 | 415.80 | 415.80 | 414.38 | -4.53% | 3 |
| Nov 4, 2025 | 435.00 | 435.54 | 435.00 | 435.54 | 434.05 | 2.98% | 10 |
| Nov 3, 2025 | 422.94 | 422.94 | 422.94 | 422.94 | 421.50 | -0.72% | 1 |
| Oct 31, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 424.54 | 1.02% | 1 |
| Oct 30, 2025 | 422.23 | 422.23 | 421.68 | 421.68 | 420.24 | 1.12% | 201 |
| Oct 29, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 415.58 | -1.70% | 1 |
| Oct 24, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | 422.75 | -0.35% | 1 |
| Oct 23, 2025 | 425.70 | 425.70 | 425.70 | 425.70 | 424.25 | 1.05% | 6 |
| Oct 21, 2025 | 421.26 | 421.26 | 421.26 | 421.26 | 419.82 | 0.30% | 1 |
| Oct 17, 2025 | 422.52 | 422.52 | 420.00 | 420.00 | 418.57 | -0.57% | 5 |
| Oct 16, 2025 | 430.32 | 430.32 | 422.40 | 422.40 | 420.96 | -6.79% | 3 |
| Oct 14, 2025 | 452.70 | 453.60 | 452.70 | 453.15 | 451.60 | 1.16% | 3 |
| Oct 10, 2025 | 444.00 | 447.94 | 444.00 | 447.94 | 446.41 | 0.45% | 12 |
| Oct 9, 2025 | 455.00 | 455.00 | 445.95 | 445.95 | 444.43 | -0.81% | 7 |
| Oct 7, 2025 | 447.48 | 449.58 | 445.28 | 449.58 | 448.04 | 3.31% | 311 |
| Oct 6, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 433.67 | 0.70% | 1 |
| Oct 3, 2025 | 431.72 | 432.15 | 431.72 | 432.15 | 430.67 | 1.67% | 51 |
| Oct 2, 2025 | 425.04 | 425.05 | 425.04 | 425.05 | 423.60 | 0.40% | 2 |
| Oct 1, 2025 | 423.36 | 423.36 | 423.36 | 423.36 | 421.91 | 1.63% | 60 |
| Sep 30, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 415.14 | 0.39% | 20 |
| Sep 25, 2025 | 416.64 | 416.64 | 413.28 | 414.96 | 413.54 | 2.34% | 101 |
| Sep 16, 2025 | 406.99 | 406.99 | 405.31 | 405.49 | 404.10 | -2.68% | 403 |