American International Group, Inc. (BVMF:AIGB34)
Brazil
· Delayed Price · Currency is BRL 370.50
-5.35 (-1.42%)
At close: Apr 27, 2026
BVMF:AIGB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 405.85 | 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 | 403.66 | 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 | 418.65 | 2.10% | 11 |
| Mar 4, 2026 | 411.18 | 411.60 | 411.18 | 411.60 | 410.03 | -0.61% | 10 |
| Mar 3, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 412.54 | -1.27% | 5 |
| Mar 2, 2026 | 421.00 | 421.00 | 419.43 | 419.43 | 417.83 | 1.19% | 4 |
| Feb 27, 2026 | 414.51 | 414.51 | 414.51 | 414.51 | 412.93 | 0.30% | 1 |
| Feb 26, 2026 | 413.28 | 413.28 | 413.28 | 413.28 | 411.71 | 0.20% | 1 |
| Feb 25, 2026 | 412.46 | 412.46 | 412.46 | 412.46 | 410.89 | -0.60% | 3 |
| Feb 23, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 413.38 | -0.28% | 1 |
| Feb 20, 2026 | 416.14 | 416.14 | 416.14 | 416.14 | 414.56 | 0.28% | 2 |
| Feb 19, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 413.38 | -0.20% | 12 |
| Feb 18, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 414.22 | 2.65% | 8 |
| Feb 13, 2026 | 405.50 | 405.50 | 405.08 | 405.08 | 403.54 | -1.80% | 11 |
| Feb 12, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 410.93 | -0.65% | 50 |
| Feb 11, 2026 | 412.33 | 415.20 | 411.12 | 415.20 | 413.62 | 7.10% | 7 |
| Feb 10, 2026 | 387.66 | 387.66 | 387.66 | 387.66 | 386.18 | 0.02% | 4 |
| Feb 9, 2026 | 393.25 | 393.25 | 387.60 | 387.60 | 386.12 | -2.61% | 4 |
| Feb 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 396.49 | -1.12% | 1 |
| Feb 5, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 400.97 | 0.49% | 2 |
| Feb 4, 2026 | 392.34 | 404.04 | 392.34 | 400.53 | 399.01 | 2.51% | 32 |
| Feb 3, 2026 | 390.72 | 390.72 | 390.72 | 390.72 | 389.23 | 0.18% | 1 |
| Feb 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 388.52 | -0.06% | 1 |
| Jan 30, 2026 | 390.24 | 390.24 | 390.24 | 390.24 | 388.75 | 1.30% | 5 |
| Jan 29, 2026 | 385.25 | 385.25 | 385.25 | 385.25 | 383.78 | 0.24% | 1 |
| Jan 28, 2026 | 384.33 | 384.33 | 384.33 | 384.33 | 382.87 | -0.65% | 116 |
| Jan 26, 2026 | 386.84 | 386.84 | 386.84 | 386.84 | 385.37 | 1.56% | 1 |
| Jan 23, 2026 | 380.88 | 380.88 | 380.88 | 380.88 | 379.43 | -0.47% | 1 |
| Jan 22, 2026 | 382.49 | 382.66 | 382.49 | 382.66 | 381.20 | -0.78% | 2 |
| Jan 21, 2026 | 385.68 | 385.68 | 385.68 | 385.68 | 384.21 | -1.77% | 3 |
| Jan 20, 2026 | 392.64 | 392.64 | 392.64 | 392.64 | 391.15 | -0.93% | 20 |
| Jan 14, 2026 | 395.97 | 396.34 | 395.97 | 396.34 | 394.83 | 1.69% | 3 |
| Jan 13, 2026 | 395.97 | 395.97 | 389.76 | 389.76 | 388.28 | -2.80% | 4 |
| Jan 12, 2026 | 400.98 | 400.98 | 400.98 | 400.98 | 399.45 | -2.44% | 1 |
| Jan 9, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 409.44 | -2.20% | 1 |
| Jan 8, 2026 | 420.25 | 420.25 | 420.25 | 420.25 | 418.65 | 0.16% | 4 |
| Jan 7, 2026 | 419.58 | 419.58 | 419.58 | 419.58 | 417.98 | -0.64% | 84 |
| Jan 6, 2026 | 419.06 | 422.28 | 419.06 | 422.28 | 420.67 | -7.63% | 4 |
| Jan 2, 2026 | 461.54 | 461.54 | 457.18 | 457.18 | 455.44 | -4.08% | 6 |
| Dec 30, 2025 | 474.50 | 476.64 | 474.50 | 476.64 | 474.83 | -1.08% | 3 |
| Dec 29, 2025 | 481.86 | 481.86 | 481.86 | 481.86 | 480.03 | 0.39% | 1 |
| Dec 23, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 478.17 | -0.40% | 2 |
| Dec 22, 2025 | 483.36 | 483.36 | 481.92 | 481.92 | 480.09 | 0.80% | 4 |
| Dec 19, 2025 | 478.08 | 478.08 | 478.08 | 478.08 | 476.26 | 0.10% | 32 |
| Dec 18, 2025 | 473.28 | 477.60 | 473.28 | 477.60 | 475.78 | 0.81% | 7 |
| Dec 17, 2025 | 473.00 | 473.76 | 473.00 | 473.76 | 471.96 | 2.66% | 4 |
| Dec 16, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 459.74 | -1.79% | 2 |
| Dec 15, 2025 | 461.84 | 469.90 | 461.84 | 469.90 | 466.48 | 5.01% | 129 |
| Dec 11, 2025 | 447.48 | 447.48 | 447.48 | 447.48 | 444.22 | 5.04% | 2 |
| Dec 10, 2025 | 420.84 | 426.00 | 420.42 | 426.00 | 422.90 | 2.27% | 286 |
| Dec 9, 2025 | 416.56 | 416.56 | 416.56 | 416.56 | 413.53 | 0.79% | 8 |
| Dec 8, 2025 | 413.28 | 413.28 | 413.28 | 413.28 | 410.27 | -1.47% | 1 |
| Dec 5, 2025 | 416.00 | 419.43 | 416.00 | 419.43 | 416.38 | 2.30% | 9 |
| Dec 2, 2025 | 407.50 | 410.00 | 407.50 | 410.00 | 407.02 | -0.70% | 2 |
| Dec 1, 2025 | 414.00 | 414.00 | 412.05 | 412.87 | 409.87 | 1.10% | 32 |
| Nov 28, 2025 | 408.36 | 408.36 | 408.36 | 408.36 | 405.39 | -0.88% | 1 |
| Nov 26, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 409.00 | 1.38% | 2 |
| Nov 25, 2025 | 406.40 | 406.40 | 406.40 | 406.40 | 403.44 | 0.43% | 3 |
| Nov 24, 2025 | 406.00 | 406.00 | 404.67 | 404.67 | 401.73 | -1.87% | 2 |
| Nov 21, 2025 | 413.00 | 413.00 | 412.40 | 412.40 | 409.40 | 2.64% | 6 |
| Nov 19, 2025 | 403.00 | 403.00 | 401.80 | 401.80 | 398.88 | -2.29% | 3 |
| Nov 18, 2025 | 411.23 | 411.23 | 411.23 | 411.23 | 408.24 | 0.40% | 4 |
| Nov 17, 2025 | 409.59 | 409.59 | 409.59 | 409.59 | 406.61 | -1.19% | 2 |
| Nov 14, 2025 | 411.00 | 414.54 | 411.00 | 414.54 | 411.52 | -0.09% | 4 |
| Nov 13, 2025 | 411.00 | 419.00 | 411.00 | 414.92 | 411.90 | 0.90% | 5 |
| Nov 12, 2025 | 411.20 | 411.20 | 411.20 | 411.20 | 408.21 | 1.72% | 6 |
| Nov 11, 2025 | 403.00 | 404.26 | 403.00 | 404.26 | 401.32 | -1.16% | 8 |
| Nov 7, 2025 | 414.10 | 414.10 | 409.00 | 409.00 | 406.02 | -0.59% | 3 |
| Nov 6, 2025 | 411.41 | 411.41 | 411.41 | 411.41 | 408.42 | -1.06% | 2 |