American International Group, Inc. (BVMF:AIGB34)
Brazil · Delayed Price · Currency is BRL 402.00
+10.80 (2.76%)
At close: Jul 17, 2026
BVMF:AIGB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.76% | 1 |
| Jul 15, 2026 | 391.20 | 391.20 | 391.20 | 391.20 | 391.20 | -2.84% | 1 |
| Jul 14, 2026 | 402.62 | 402.62 | 402.62 | 402.62 | 402.62 | -2.04% | 1 |
| Jul 8, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -2.38% | 1 |
| Jul 7, 2026 | 419.58 | 421.00 | 419.58 | 421.00 | 421.00 | 4.00% | 2 |
| Jul 2, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 1.26% | 1 |
| Jul 1, 2026 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 1.59% | 1 |
| Jun 26, 2026 | 393.51 | 393.51 | 393.51 | 393.51 | 393.51 | -0.88% | 70 |
| Jun 23, 2026 | 397.41 | 397.41 | 397.02 | 397.02 | 397.02 | 0.60% | 530 |
| Jun 22, 2026 | 394.82 | 394.82 | 394.65 | 394.65 | 394.65 | 3.34% | 201 |
| Jun 18, 2026 | 382.51 | 382.51 | 381.90 | 381.90 | 381.90 | 0.60% | 32 |
| Jun 17, 2026 | 379.62 | 379.62 | 379.62 | 379.62 | 379.62 | -0.60% | 18 |
| Jun 16, 2026 | 381.90 | 381.90 | 381.90 | 381.90 | 381.90 | 0.37% | 14 |
| Jun 15, 2026 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | -0.63% | 23 |
| Jun 11, 2026 | 384.54 | 384.54 | 384.54 | 384.54 | 382.90 | -0.50% | 12 |
| Jun 10, 2026 | 386.46 | 386.46 | 386.46 | 386.46 | 384.81 | 1.11% | 3 |
| Jun 9, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 380.57 | -1.11% | 1 |
| Jun 8, 2026 | 386.49 | 386.49 | 386.49 | 386.49 | 384.84 | -0.14% | 7 |
| Jun 5, 2026 | 383.32 | 387.02 | 383.32 | 387.02 | 385.37 | 5.02% | 2 |
| Jun 3, 2026 | 368.52 | 368.52 | 368.52 | 368.52 | 366.95 | -1.09% | 9 |
| Jun 2, 2026 | 372.59 | 372.59 | 372.59 | 372.59 | 371.00 | 1.40% | 11 |
| Jun 1, 2026 | 371.00 | 371.00 | 367.46 | 367.46 | 365.89 | -2.62% | 7 |
| May 29, 2026 | 377.34 | 377.34 | 377.34 | 377.34 | 375.73 | 0.81% | 9 |
| May 28, 2026 | 380.38 | 380.38 | 374.30 | 374.30 | 372.70 | -2.66% | 13 |
| May 27, 2026 | 384.54 | 384.54 | 384.54 | 384.54 | 382.90 | -1.00% | 3 |
| May 26, 2026 | 388.44 | 388.44 | 388.44 | 388.44 | 386.78 | 0.47% | 1 |
| May 22, 2026 | 386.64 | 386.64 | 386.64 | 386.64 | 384.99 | -1.55% | 6 |
| May 21, 2026 | 389.22 | 392.73 | 389.22 | 392.73 | 391.05 | -0.20% | 5 |
| May 20, 2026 | 393.51 | 393.51 | 393.51 | 393.51 | 391.83 | 0.20% | 2 |
| May 19, 2026 | 392.73 | 392.73 | 392.73 | 392.73 | 391.05 | 0.40% | 3 |
| May 18, 2026 | 391.17 | 391.17 | 391.17 | 391.17 | 389.50 | 1.52% | 78 |
| May 15, 2026 | 389.00 | 389.00 | 385.32 | 385.32 | 383.67 | 2.42% | 10 |
| May 14, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 374.59 | -0.40% | 1 |
| May 13, 2026 | 377.72 | 377.72 | 377.72 | 377.72 | 376.11 | 0.98% | 13 |
| May 12, 2026 | 369.84 | 374.07 | 369.84 | 374.07 | 372.47 | 1.07% | 7 |
| May 11, 2026 | 370.12 | 370.12 | 370.12 | 370.12 | 368.54 | -1.12% | 2 |
| May 8, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 372.70 | -1.20% | 1 |
| May 7, 2026 | 377.00 | 378.86 | 377.00 | 378.86 | 377.24 | -0.87% | 71 |
| May 6, 2026 | 382.20 | 382.20 | 382.20 | 382.20 | 380.57 | -1.61% | 3 |
| May 5, 2026 | 388.44 | 388.44 | 388.44 | 388.44 | 386.78 | 0.91% | 7 |
| May 4, 2026 | 386.49 | 386.49 | 384.93 | 384.93 | 383.29 | 3.93% | 3 |
| Apr 30, 2026 | 370.37 | 370.37 | 370.37 | 370.37 | 368.79 | 1.21% | 7 |
| Apr 29, 2026 | 365.93 | 365.93 | 365.93 | 365.93 | 364.37 | -0.10% | 6 |
| Apr 28, 2026 | 369.00 | 369.63 | 366.30 | 366.30 | 364.74 | -1.13% | 33 |
| Apr 27, 2026 | 371.45 | 371.45 | 370.50 | 370.50 | 368.92 | -1.42% | 6 |
| Apr 24, 2026 | 375.85 | 375.85 | 375.85 | 375.85 | 374.24 | -1.97% | 24 |
| Apr 23, 2026 | 378.10 | 383.41 | 378.10 | 383.41 | 381.77 | 1.04% | 18 |
| Apr 22, 2026 | 379.47 | 379.47 | 379.47 | 379.47 | 377.85 | -3.09% | 2 |
| Apr 20, 2026 | 391.56 | 391.56 | 391.56 | 391.56 | 389.89 | -0.40% | 11 |
| Apr 17, 2026 | 392.73 | 393.12 | 392.73 | 393.12 | 391.44 | 1.00% | 26 |