Aegon Ltd. (BVMF:A1EG34)
Brazil
· Delayed Price · Currency is BRL 39.72
0.00 (0.00%)
At close: Apr 23, 2026
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.30% | 3 |
| Apr 22, 2026 | 39.88 | 39.88 | 39.84 | 39.84 | 39.84 | -0.10% | 6 |
| Apr 20, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -2.35% | 1 |
| Apr 17, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.69% | 3 |
| Apr 16, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - | 2 |
| Apr 15, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.37% | 26 |
| Apr 14, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.73% | 1 |
| Apr 9, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 3.98% | 4 |
| Apr 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5.47% | 11 |
| Apr 1, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -2.00% | 1 |
| Mar 31, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.09% | 1,000 |
| Mar 30, 2026 | 36.36 | 36.60 | 36.36 | 36.56 | 36.56 | 0.72% | 1,002 |
| Mar 27, 2026 | 36.56 | 36.56 | 36.30 | 36.30 | 36.30 | -0.71% | 4 |
| Mar 25, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.44% | 1 |
| Mar 24, 2026 | 35.67 | 36.40 | 35.67 | 36.40 | 36.40 | - | 84 |
| Mar 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.11% | 2 |
| Mar 20, 2026 | 36.52 | 36.52 | 36.36 | 36.36 | 36.36 | -1.60% | 13 |
| Mar 18, 2026 | 36.90 | 36.95 | 36.90 | 36.95 | 36.95 | 1.51% | 2 |
| Mar 17, 2026 | 36.69 | 36.69 | 36.40 | 36.40 | 36.40 | 0.22% | 14 |
| Mar 16, 2026 | 36.50 | 36.50 | 36.32 | 36.32 | 36.32 | 7.42% | 5 |
| Mar 13, 2026 | 36.20 | 36.20 | 33.81 | 33.81 | 33.81 | -6.40% | 9 |
| Mar 12, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.33% | 1 |
| Mar 11, 2026 | 40.01 | 40.01 | 36.24 | 36.24 | 36.24 | -0.88% | 46 |
| Mar 10, 2026 | 36.52 | 36.92 | 36.52 | 36.56 | 36.56 | 0.66% | 30 |
| Mar 9, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -1.30% | 3 |
| Mar 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.27% | 5 |
| Mar 3, 2026 | 37.24 | 37.24 | 36.90 | 36.90 | 36.90 | -3.91% | 14 |
| Mar 2, 2026 | 38.04 | 38.40 | 38.04 | 38.40 | 38.40 | 0.10% | 6 |
| Feb 27, 2026 | 39.30 | 39.30 | 38.36 | 38.36 | 38.36 | -2.52% | 7 |
| Feb 26, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.10% | 5 |
| Feb 25, 2026 | 39.08 | 39.08 | 38.92 | 38.92 | 38.92 | 1.88% | 7 |
| Feb 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.25% | 1 |
| Feb 23, 2026 | 39.32 | 39.32 | 39.08 | 39.08 | 39.08 | 1.88% | 3 |
| Feb 19, 2026 | 39.24 | 39.24 | 38.00 | 38.36 | 38.36 | -6.05% | 14 |
| Feb 18, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 4.05% | 1 |
| Feb 13, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.08% | 2 |
| Feb 12, 2026 | 39.24 | 39.48 | 39.21 | 39.21 | 39.21 | -2.90% | 6 |
| Feb 10, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.70% | 1 |
| Feb 9, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.46% | 2 |
| Feb 5, 2026 | 40.77 | 40.89 | 40.77 | 40.89 | 40.89 | 0.12% | 2 |
| Feb 4, 2026 | 41.12 | 41.12 | 40.84 | 40.84 | 40.84 | -0.58% | 4 |
| Feb 3, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 1.08% | 1 |
| Feb 2, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.69% | 5 |
| Jan 30, 2026 | 40.40 | 40.40 | 40.36 | 40.36 | 40.36 | -0.27% | 25 |
| Jan 29, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.07% | 1 |
| Jan 28, 2026 | 40.60 | 40.88 | 40.44 | 40.44 | 40.44 | -1.37% | 23 |
| Jan 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 1 |
| Jan 26, 2026 | 41.07 | 41.20 | 41.07 | 41.20 | 41.20 | 0.98% | 2 |
| Jan 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.59% | 1 |
| Jan 21, 2026 | 40.89 | 40.89 | 40.16 | 40.16 | 40.16 | -0.79% | 5 |
| Jan 20, 2026 | 40.29 | 40.48 | 40.29 | 40.48 | 40.48 | -1.87% | 17 |
| Jan 19, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.60% | 1 |
| Jan 15, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -1.04% | 2 |
| Jan 8, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.84% | 1 |
| Jan 6, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.19% | 2 |
| Jan 5, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 1.33% | 51 |
| Jan 2, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.85% | 1 |
| Dec 30, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.02% | 1 |
| Dec 29, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.75% | 1 |
| Dec 26, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.19% | 1 |
| Dec 22, 2025 | 42.16 | 42.84 | 42.16 | 42.64 | 42.64 | 1.52% | 64 |
| Dec 19, 2025 | 41.72 | 42.00 | 41.72 | 42.00 | 42.00 | 2.44% | 36 |
| Dec 17, 2025 | 41.36 | 41.36 | 41.00 | 41.00 | 41.00 | -0.58% | 18 |
| Dec 16, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.19% | 100 |
| Dec 15, 2025 | 41.32 | 41.32 | 41.16 | 41.16 | 41.16 | 3.29% | 407 |
| Dec 12, 2025 | 40.04 | 40.04 | 39.85 | 39.85 | 39.85 | -0.18% | 101 |
| Dec 11, 2025 | 40.04 | 40.04 | 39.68 | 39.92 | 39.92 | 1.32% | 34 |
| Dec 10, 2025 | 43.24 | 43.24 | 39.08 | 39.40 | 39.40 | -8.88% | 824 |
| Dec 9, 2025 | 42.88 | 43.24 | 42.88 | 43.24 | 43.24 | 1.74% | 13 |
| Dec 5, 2025 | 42.20 | 42.50 | 42.20 | 42.50 | 42.50 | 2.36% | 6 |
| 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 |