American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 392.73
+1.56 (0.40%)
At close: May 19, 2026
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 392.73 | 392.73 | 392.73 | 392.73 | 392.73 | 0.40% | 3 |
| May 18, 2026 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | 1.52% | 78 |
| May 15, 2026 | 389.00 | 389.00 | 385.32 | 385.32 | 385.32 | 2.42% | 10 |
| May 14, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -0.40% | 1 |
| May 13, 2026 | 377.72 | 377.72 | 377.72 | 377.72 | 377.72 | 0.98% | 13 |
| May 12, 2026 | 369.84 | 374.07 | 369.84 | 374.07 | 374.07 | 1.07% | 7 |
| May 11, 2026 | 370.12 | 370.12 | 370.12 | 370.12 | 370.12 | -1.12% | 2 |
| May 8, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | -1.20% | 1 |
| May 7, 2026 | 377.00 | 378.86 | 377.00 | 378.86 | 378.86 | -0.87% | 71 |
| May 6, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | -1.61% | 3 |
| May 5, 2026 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | 0.91% | 7 |
| May 4, 2026 | 386.49 | 386.49 | 384.93 | 384.93 | 384.93 | 3.93% | 3 |
| Apr 30, 2026 | 370.37 | 370.37 | 370.37 | 370.37 | 370.37 | 1.21% | 7 |
| Apr 29, 2026 | 365.93 | 365.93 | 365.93 | 365.93 | 365.93 | -0.10% | 6 |
| Apr 28, 2026 | 369.00 | 369.63 | 366.30 | 366.30 | 366.30 | -1.13% | 33 |
| Apr 27, 2026 | 371.45 | 371.45 | 370.50 | 370.50 | 370.50 | -1.42% | 6 |
| Apr 24, 2026 | 375.85 | 375.85 | 375.85 | 375.85 | 375.85 | -1.97% | 24 |
| Apr 23, 2026 | 378.10 | 383.41 | 378.10 | 383.41 | 383.41 | 1.04% | 18 |
| Apr 22, 2026 | 379.47 | 379.47 | 379.47 | 379.47 | 379.47 | -3.09% | 2 |
| Apr 20, 2026 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | -0.40% | 11 |
| Apr 17, 2026 | 392.73 | 393.12 | 392.73 | 393.12 | 393.12 | 1.00% | 26 |
| Apr 16, 2026 | 384.97 | 389.22 | 384.97 | 389.22 | 389.22 | 1.11% | 17 |
| Apr 15, 2026 | 384.93 | 384.93 | 384.93 | 384.93 | 384.93 | -0.90% | 1 |
| Apr 13, 2026 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | 0.22% | 1 |
| Apr 10, 2026 | 390.00 | 390.00 | 387.60 | 387.60 | 387.60 | -2.32% | 6 |
| Apr 9, 2026 | 394.20 | 396.80 | 394.20 | 396.80 | 396.80 | 0.04% | 5 |
| Apr 8, 2026 | 396.63 | 396.63 | 396.63 | 396.63 | 396.63 | 1.09% | 5 |
| Apr 7, 2026 | 392.34 | 392.34 | 392.34 | 392.34 | 392.34 | 0.50% | 1 |
| Apr 2, 2026 | 390.39 | 390.39 | 390.39 | 390.39 | 390.39 | -0.10% | 1 |
| Apr 1, 2026 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 0.21% | 2 |
| Mar 31, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.72% | 3 |
| Mar 30, 2026 | 387.22 | 387.22 | 387.22 | 387.22 | 387.22 | 0.49% | 1 |
| Mar 27, 2026 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | -1.00% | 42 |
| Mar 26, 2026 | 393.60 | 393.60 | 389.20 | 389.20 | 389.20 | -1.00% | 4 |
| Mar 25, 2026 | 393.12 | 393.12 | 393.12 | 393.12 | 393.12 | 0.40% | 4 |
| Mar 24, 2026 | 394.80 | 394.80 | 391.56 | 391.56 | 391.56 | -0.92% | 5 |
| Mar 23, 2026 | 392.60 | 395.20 | 392.60 | 395.20 | 395.20 | -0.26% | 11 |
| 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 | 405.84 | 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 | 403.65 | 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 | 418.64 | 2.10% | 11 |
| Mar 4, 2026 | 411.18 | 411.60 | 411.18 | 411.60 | 410.02 | -0.61% | 10 |