American International Group, Inc. (BVMF:AIGB34)
Brazil
· Delayed Price · Currency is BRL 411.18
-9.07 (-2.16%)
At close: Mar 6, 2026
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 410.34 | 411.18 | 410.34 | 411.18 | 411.18 | -2.16% | 36 |
| Mar 5, 2026 | 417.79 | 420.25 | 417.79 | 420.25 | 420.25 | 2.10% | 11 |
| Mar 4, 2026 | 411.18 | 411.60 | 411.18 | 411.60 | 411.60 | -0.61% | 10 |
| Mar 3, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 414.12 | -1.27% | 5 |
| Mar 2, 2026 | 421.00 | 421.00 | 419.43 | 419.43 | 419.43 | 1.19% | 4 |
| Feb 27, 2026 | 414.51 | 414.51 | 414.51 | 414.51 | 414.51 | 0.30% | 1 |
| Feb 26, 2026 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | 0.20% | 1 |
| Feb 25, 2026 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | -0.60% | 3 |
| Feb 23, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | -0.28% | 1 |
| Feb 20, 2026 | 416.14 | 416.14 | 416.14 | 416.14 | 416.14 | 0.28% | 2 |
| Feb 19, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | -0.20% | 12 |
| Feb 18, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 2.65% | 8 |
| Feb 13, 2026 | 405.50 | 405.50 | 405.08 | 405.08 | 405.08 | -1.80% | 11 |
| Feb 12, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -0.65% | 50 |
| Feb 11, 2026 | 412.33 | 415.20 | 411.12 | 415.20 | 415.20 | 7.10% | 7 |
| Feb 10, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 387.66 | 0.02% | 4 |
| Feb 9, 2026 | 393.25 | 393.25 | 387.60 | 387.60 | 387.60 | -2.61% | 4 |
| Feb 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.12% | 1 |
| Feb 5, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 0.49% | 2 |
| Feb 4, 2026 | 392.34 | 404.04 | 392.34 | 400.53 | 400.53 | 2.51% | 32 |
| Feb 3, 2026 | 390.72 | 390.72 | 390.72 | 390.72 | 390.72 | 0.18% | 1 |
| Feb 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.06% | 1 |
| Jan 30, 2026 | 390.24 | 390.24 | 390.24 | 390.24 | 390.24 | 1.30% | 5 |
| Jan 29, 2026 | 385.25 | 385.25 | 385.25 | 385.25 | 385.25 | 0.24% | 1 |
| Jan 28, 2026 | 384.33 | 384.33 | 384.33 | 384.33 | 384.33 | -0.65% | 116 |
| Jan 26, 2026 | 386.84 | 386.84 | 386.84 | 386.84 | 386.84 | 1.56% | 1 |
| Jan 23, 2026 | 380.88 | 380.88 | 380.88 | 380.88 | 380.88 | -0.47% | 1 |
| Jan 22, 2026 | 382.49 | 382.66 | 382.49 | 382.66 | 382.66 | -0.78% | 2 |
| Jan 21, 2026 | 385.68 | 385.68 | 385.68 | 385.68 | 385.68 | -1.77% | 3 |
| Jan 20, 2026 | 392.64 | 392.64 | 392.64 | 392.64 | 392.64 | -0.93% | 20 |
| Jan 14, 2026 | 395.97 | 396.34 | 395.97 | 396.34 | 396.34 | 1.69% | 3 |
| Jan 13, 2026 | 395.97 | 395.97 | 389.76 | 389.76 | 389.76 | -2.80% | 4 |
| Jan 12, 2026 | 400.98 | 400.98 | 400.98 | 400.98 | 400.98 | -2.44% | 1 |
| Jan 9, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -2.20% | 1 |
| Jan 8, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | 0.16% | 4 |
| Jan 7, 2026 | 419.58 | 419.58 | 419.58 | 419.58 | 419.58 | -0.64% | 84 |
| Jan 6, 2026 | 419.06 | 422.28 | 419.06 | 422.28 | 422.28 | -7.63% | 4 |
| Jan 2, 2026 | 461.54 | 461.54 | 457.18 | 457.18 | 457.18 | -4.08% | 6 |
| Dec 30, 2025 | 474.50 | 476.64 | 474.50 | 476.64 | 476.64 | -1.08% | 3 |
| Dec 29, 2025 | 481.86 | 481.86 | 481.86 | 481.86 | 481.86 | 0.39% | 1 |
| 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 |
| Sep 15, 2025 | 414.17 | 416.64 | 414.17 | 416.64 | 413.64 | -1.04% | 2 |
| Sep 10, 2025 | 421.00 | 421.00 | 421.00 | 421.00 | 417.97 | -1.52% | 1 |
| Sep 8, 2025 | 427.50 | 427.50 | 427.50 | 427.50 | 424.42 | -1.14% | 1 |