Aegon Ltd. (BVMF:A1EG34)
Brazil
· Delayed Price · Currency is BRL 41.52
-0.96 (-2.26%)
At close: Dec 4, 2025
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -2.26% | 4 |
| Dec 2, 2025 | 42.50 | 42.50 | 42.48 | 42.48 | 42.48 | 0.02% | 7 |
| Nov 27, 2025 | 43.17 | 43.17 | 41.60 | 42.47 | 42.47 | 1.41% | 17 |
| Nov 26, 2025 | 42.20 | 42.20 | 41.88 | 41.88 | 41.88 | 3.66% | 52 |
| Nov 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 2 |
| Nov 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.10% | 3 |
| Nov 19, 2025 | 40.16 | 40.24 | 40.16 | 40.24 | 40.24 | 0.60% | 13 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.21% | 11 |
| Nov 13, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.77% | 1 |
| Nov 12, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.87% | 16 |
| Nov 6, 2025 | 40.50 | 40.68 | 40.12 | 40.68 | 40.68 | 0.30% | 15 |
| Nov 5, 2025 | 40.18 | 40.56 | 40.16 | 40.56 | 40.56 | -1.07% | 13 |
| Oct 30, 2025 | 40.39 | 41.00 | 40.39 | 41.00 | 41.00 | 1.49% | 2 |
| Oct 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | 5 |
| Oct 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.06% | 30 |
| Oct 27, 2025 | 40.24 | 40.43 | 40.24 | 40.43 | 40.43 | 0.47% | 42 |
| Oct 23, 2025 | 40.04 | 40.24 | 40.04 | 40.24 | 40.24 | 1.62% | 25 |
| Oct 22, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -0.50% | 9 |
| Oct 21, 2025 | 40.15 | 40.15 | 39.52 | 39.80 | 39.80 | 0.13% | 9 |
| Oct 20, 2025 | 39.76 | 39.80 | 39.75 | 39.75 | 39.75 | -0.08% | 34 |
| Oct 17, 2025 | 41.70 | 41.70 | 39.78 | 39.78 | 39.78 | -3.63% | 94 |
| Oct 16, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -2.64% | 3 |
| Oct 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.03% | 2 |
| Oct 14, 2025 | 42.56 | 42.84 | 42.36 | 42.84 | 42.84 | 1.52% | 9 |
| Oct 13, 2025 | 42.03 | 42.20 | 42.03 | 42.20 | 42.20 | 0.40% | 26 |
| Oct 10, 2025 | 42.00 | 42.24 | 42.00 | 42.03 | 42.03 | 0.99% | 142 |
| Oct 8, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.86% | 2 |
| Oct 7, 2025 | 42.50 | 42.50 | 41.98 | 41.98 | 41.98 | -0.52% | 6 |
| Oct 6, 2025 | 42.24 | 42.24 | 42.20 | 42.20 | 42.20 | -0.09% | 3 |
| Oct 3, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - | 3 |
| Oct 2, 2025 | 42.87 | 42.87 | 42.24 | 42.24 | 42.24 | -0.47% | 4 |
| Oct 1, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.09% | 5 |
| Sep 30, 2025 | 42.32 | 42.48 | 42.30 | 42.48 | 42.48 | 0.19% | 11 |
| Sep 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.19% | 3 |
| Sep 26, 2025 | 42.42 | 42.48 | 42.42 | 42.48 | 42.48 | 0.66% | 2 |
| Sep 25, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.85% | 1 |
| Sep 23, 2025 | 42.50 | 43.26 | 42.50 | 42.56 | 42.56 | 0.97% | 111 |
| Sep 22, 2025 | 41.92 | 42.15 | 41.92 | 42.15 | 42.15 | 3.72% | 3 |
| Sep 18, 2025 | 40.60 | 40.64 | 40.60 | 40.64 | 40.64 | -0.29% | 3 |
| Sep 17, 2025 | 40.60 | 40.76 | 40.60 | 40.76 | 40.76 | 0.10% | 205 |
| Sep 16, 2025 | 41.08 | 41.08 | 40.72 | 40.72 | 40.72 | -2.77% | 12 |
| Sep 15, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.85% | 3 |
| Sep 11, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.19% | 1 |
| Sep 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.88% | 210 |
| Sep 8, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.10% | 5 |
| Sep 5, 2025 | 42.30 | 42.30 | 40.80 | 40.80 | 40.80 | -5.23% | 18 |
| Sep 1, 2025 | 42.85 | 43.05 | 42.85 | 43.05 | 42.08 | 0.58% | 403 |
| Aug 29, 2025 | 44.99 | 44.99 | 42.64 | 42.80 | 41.83 | 1.06% | 68 |
| Aug 28, 2025 | 43.19 | 43.19 | 42.24 | 42.35 | 41.39 | -0.96% | 103 |
| Aug 27, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 41.79 | - | 1 |
| Aug 26, 2025 | 42.32 | 42.76 | 42.32 | 42.76 | 41.79 | - | 65 |
| Aug 25, 2025 | 43.16 | 43.16 | 42.76 | 42.76 | 41.79 | -0.93% | 23 |
| Aug 22, 2025 | 43.20 | 43.44 | 43.16 | 43.16 | 42.18 | 5.86% | 108 |
| Aug 20, 2025 | 40.68 | 40.77 | 40.68 | 40.77 | 39.85 | 0.22% | 4 |
| Aug 15, 2025 | 40.60 | 40.68 | 40.60 | 40.68 | 39.76 | 0.10% | 2 |
| Aug 14, 2025 | 40.40 | 40.64 | 40.40 | 40.64 | 39.72 | 1.60% | 107 |
| Aug 13, 2025 | 40.16 | 40.16 | 40.00 | 40.00 | 39.10 | 0.20% | 2 |
| Aug 12, 2025 | 39.94 | 39.94 | 39.92 | 39.92 | 39.02 | 0.10% | 32 |
| Aug 11, 2025 | 40.04 | 40.16 | 39.88 | 39.88 | 38.98 | 0.30% | 11 |
| Aug 7, 2025 | 39.85 | 39.92 | 39.76 | 39.76 | 38.86 | 0.51% | 5 |
| Aug 6, 2025 | 39.84 | 39.84 | 39.56 | 39.56 | 38.67 | 3.42% | 4 |
| Aug 1, 2025 | 39.67 | 39.67 | 38.24 | 38.25 | 37.39 | -3.60% | 1,304 |
| Jul 31, 2025 | 39.88 | 39.88 | 39.68 | 39.68 | 38.78 | -1.00% | 5 |
| Jul 30, 2025 | 40.20 | 40.20 | 40.08 | 40.08 | 39.17 | -0.30% | 2 |
| Jul 29, 2025 | 40.28 | 40.28 | 40.20 | 40.20 | 39.29 | -0.59% | 9 |
| Jul 28, 2025 | 40.69 | 40.69 | 40.44 | 40.44 | 39.53 | 0.40% | 40 |
| Jul 24, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 39.37 | -0.89% | 2 |
| Jul 23, 2025 | 40.44 | 40.64 | 40.36 | 40.64 | 39.72 | 1.45% | 80 |
| Jul 22, 2025 | 39.16 | 40.06 | 39.16 | 40.06 | 39.15 | 0.25% | 6 |
| Jul 21, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.06 | 1.42% | 5 |
| Jul 18, 2025 | 39.36 | 39.40 | 39.36 | 39.40 | 38.51 | 2.05% | 111 |
| Jul 16, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 37.74 | -1.00% | 6 |
| Jul 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.12 | -0.94% | 1 |
| Jul 14, 2025 | 39.20 | 39.37 | 39.20 | 39.37 | 38.48 | 1.78% | 173 |
| Jul 11, 2025 | 39.04 | 39.04 | 38.68 | 38.68 | 37.81 | -1.23% | 12 |
| Jul 10, 2025 | 39.20 | 39.20 | 39.16 | 39.16 | 38.28 | 1.24% | 11 |
| Jul 9, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 37.81 | 0.52% | 2 |
| Jul 8, 2025 | 38.89 | 38.89 | 38.48 | 38.48 | 37.61 | -1.08% | 7 |
| Jul 7, 2025 | 40.12 | 40.12 | 38.90 | 38.90 | 38.02 | -2.06% | 11 |
| Jul 4, 2025 | 39.89 | 39.89 | 39.72 | 39.72 | 38.82 | -0.40% | 3 |
| Jul 3, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 38.98 | 2.47% | 15 |
| Jul 2, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.04 | -1.52% | 4 |
| Jul 1, 2025 | 39.50 | 39.72 | 39.50 | 39.52 | 38.63 | 0.92% | 14 |
| Jun 30, 2025 | 39.12 | 39.52 | 39.12 | 39.16 | 38.28 | -0.81% | 60 |
| Jun 27, 2025 | 39.85 | 39.86 | 39.48 | 39.48 | 38.59 | 2.33% | 267 |
| Jun 26, 2025 | 38.31 | 38.64 | 38.31 | 38.58 | 37.71 | 3.71% | 120 |
| Jun 23, 2025 | 36.88 | 37.20 | 36.88 | 37.20 | 36.36 | 0.32% | 1,307 |
| Jun 20, 2025 | 37.09 | 37.09 | 36.92 | 37.08 | 36.24 | 0.71% | 112 |
| Jun 18, 2025 | 37.08 | 37.08 | 36.82 | 36.82 | 35.99 | 0.38% | 31 |
| Jun 17, 2025 | 36.69 | 37.14 | 36.68 | 36.68 | 35.85 | -3.60% | 58 |
| Jun 16, 2025 | 38.06 | 38.06 | 38.05 | 38.05 | 37.19 | -2.44% | 2 |
| Jun 13, 2025 | 39.20 | 39.20 | 39.00 | 39.00 | 37.16 | -1.47% | 58 |
| Jun 12, 2025 | 40.00 | 40.00 | 39.28 | 39.58 | 37.71 | -1.15% | 164 |
| Jun 11, 2025 | 40.28 | 40.28 | 40.04 | 40.04 | 38.15 | -0.65% | 49 |
| Jun 10, 2025 | 40.44 | 40.44 | 40.21 | 40.30 | 38.40 | -0.93% | 250 |
| Jun 9, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 38.76 | -0.29% | 2 |
| Jun 6, 2025 | 40.36 | 40.80 | 40.36 | 40.80 | 38.87 | 1.54% | 16 |
| Jun 5, 2025 | 40.79 | 40.79 | 40.18 | 40.18 | 38.28 | -0.50% | 5 |
| Jun 4, 2025 | 40.58 | 40.58 | 40.20 | 40.38 | 38.47 | -1.51% | 34 |