BiG | O banco que entende os seus valores.

Aon PLC Class A (AON)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
04/06/2025	273.067	-0,50%	374,78	370,305	374,78	372,62
03/06/2025	371.838	-0,45%	377,43	371,785	379,91	374,48
02/06/2025	444.350	1,10%	368,06	368,00	376,57	376,16
30/05/2025	634.907	1,41%	366,68	366,68	372,86	372,08
29/05/2025	257.707	1,55%	360,74	359,35	366,92	366,92
28/05/2025	240.018	-1,02%	363,52	360,89	365,425	361,32
27/05/2025	313.889	2,39%	359,87	358,35	366,18	365,06
23/05/2025	334.516	0,34%	355,39	352,00	357,28	356,54
22/05/2025	233.293	-0,76%	357,23	352,995	358,43	355,33
21/05/2025	339.552	-1,21%	361,11	357,44	362,09	358,06
20/05/2025	197.500	-0,69%	364,67	361,99	364,67	362,43
19/05/2025	358.627	0,84%	362,77	360,565	365,27	364,96
16/05/2025	341.752	0,93%	359,23	357,72	362,27	361,92
15/05/2025	225.415	1,81%	353,15	353,15	358,99	358,59
14/05/2025	395.844	-0,80%	355,29	347,72	355,615	352,22
13/05/2025	294.712	0,42%	357,09	354,92	359,99	355,07
12/05/2025	520.765	-0,21%	353,18	347,82	354,31	353,57
09/05/2025	217.818	-0,78%	357,09	352,59	357,29	354,32
08/05/2025	348.723	-0,73%	360,04	357,04	363,47	357,11
07/05/2025	329.076	0,50%	358,66	358,41	361,34	359,72
06/05/2025	563.614	0,69%	355,00	354,54	360,23	357,93
05/05/2025	326.738	-0,21%	356,25	352,49	357,58	355,49
02/05/2025	326.621	1,34%	356,99	352,74	357,40	356,25
01/05/2025	384.344	-0,92%	351,18	351,18	355,42	351,54
30/04/2025	618.769	1,40%	349,00	346,37	355,68	354,79
29/04/2025	612.468	1,87%	340,03	340,03	350,23	349,90
28/04/2025	620.064	2,27%	339,41	339,36	346,01	343,47
25/04/2025	727.909	-8,00%	346,26	324,18	346,26	335,85
24/04/2025	461.679	-1,02%	364,99	363,29	366,68	365,05
23/04/2025	360.690	0,08%	370,36	365,99	371,72	368,83
22/04/2025	330.505	3,53%	360,95	359,33	369,585	368,52
21/04/2025	276.417	-3,12%	365,75	351,86	365,75	355,95
17/04/2025	501.598	-1,45%	371,66	362,46	371,66	367,41
16/04/2025	256.050	-1,66%	381,86	371,38	382,32	372,82
15/04/2025	308.336	-1,36%	384,34	378,86	386,39	379,11
14/04/2025	429.148	2,14%	379,89	378,05	387,53	384,34
11/04/2025	591.642	1,97%	370,48	366,22	377,07	376,30
10/04/2025	405.481	-1,17%	371,15	363,07	373,355	369,02
09/04/2025	803.576	3,65%	358,64	351,78	374,56	373,37
08/04/2025	559.018	-1,13%	373,67	355,29	375,485	360,23
07/04/2025	536.904	-3,04%	371,48	358,70	375,94	364,35
04/04/2025	583.546	-4,70%	389,43	373,77	395,44	375,76
03/04/2025	409.772	-0,44%	392,28	392,28	400,22	394,29
02/04/2025	327.526	-0,70%	397,88	390,28	397,88	396,03
01/04/2025	270.627	-0,07%	398,41	395,83	401,00	398,81
31/03/2025	527.562	1,15%	396,44	394,41	400,57	399,09
28/03/2025	526.043	-1,25%	399,54	393,89	400,00	394,55
27/03/2025	600.017	0,71%	398,71	395,64	400,00	399,54
26/03/2025	291.852	0,15%	397,28	395,015	399,03	396,73
25/03/2025	266.705	0,76%	393,94	393,49	398,05	396,14
24/03/2025	345.619	0,72%	393,03	391,55	394,50	393,15
21/03/2025	635.231	-0,72%	392,29	389,03	394,20	390,35
20/03/2025	233.685	0,71%	390,17	389,20	395,21	393,17
19/03/2025	253.649	0,08%	389,79	388,53	391,72	390,38
18/03/2025	404.303	-0,24%	391,55	387,78	391,55	390,05
17/03/2025	426.617	-1,96%	396,30	387,24	398,00	390,98
14/03/2025	208.718	1,16%	395,30	393,435	399,77	398,79
13/03/2025	262.880	-1,03%	398,30	392,865	400,20	394,20
12/03/2025	552.071	-0,36%	398,75	393,02	399,56	398,29
11/03/2025	553.464	0,19%	399,39	395,665	401,27	399,74
10/03/2025	406.865	-1,02%	401,91	396,51	406,21	398,99
07/03/2025	340.117	0,37%	401,01	398,79	403,69	403,09
06/03/2025	247.298	-0,61%	402,10	399,53	403,36	401,60
05/03/2025	381.928	-0,15%	402,46	398,90	406,92	404,07
04/03/2025	336.107	-1,13%	410,05	404,13	410,05	404,68
03/03/2025	395.120	0,05%	410,15	405,77	412,87	409,32
28/02/2025	428.677	1,27%	406,31	400,09	409,99	409,12
27/02/2025	211.245	1,19%	399,81	399,79	408,26	404,00
26/02/2025	301.892	0,42%	397,00	395,43	400,025	399,23
25/02/2025	375.436	1,37%	393,62	392,92	398,10	397,57
24/02/2025	334.426	0,67%	390,79	390,79	395,76	392,18
21/02/2025	691.703	-0,89%	391,81	388,54	393,67	389,56
20/02/2025	191.475	-0,46%	393,64	388,74	394,00	393,07
19/02/2025	242.270	0,97%	391,80	391,71	395,64	394,87
18/02/2025	267.572	1,06%	386,00	385,00	392,54	391,09
17/02/2025	131.547	0,00%	390,06	386,72	391,04	386,99
14/02/2025	131.547	-0,85%	390,06	386,72	391,04	386,99
13/02/2025	243.377	0,92%	387,14	386,17	390,70	390,29
12/02/2025	163.945	0,66%	383,20	382,53	387,86	386,74
11/02/2025	312.692	-0,36%	385,94	381,95	385,94	384,20
10/02/2025	210.003	-0,24%	386,36	383,39	387,00	385,60
07/02/2025	330.081	0,47%	384,50	383,57	387,31	386,51
06/02/2025	206.047	0,61%	385,00	383,42	385,50	384,72
05/02/2025	292.318	1,31%	380,00	378,28	383,22	382,39
04/02/2025	251.753	0,69%	375,64	375,64	378,69	377,46
03/02/2025	445.065	1,09%	370,08	365,69	375,77	374,88
31/01/2025	324.363	-0,36%	371,05	369,29	378,52	370,82
30/01/2025	450.173	1,48%	369,71	366,49	372,15	372,15
29/01/2025	289.651	-1,28%	370,21	366,35	371,13	366,74
28/01/2025	339.014	-1,41%	377,62	370,27	377,62	371,48
27/01/2025	329.452	2,07%	371,00	369,22	377,40	376,80
24/01/2025	196.745	1,23%	363,58	363,26	369,22	369,16
23/01/2025	351.157	-0,72%	367,81	360,96	368,19	364,67
22/01/2025	209.250	-0,21%	368,16	365,62	370,51	367,31
21/01/2025	266.754	0,52%	367,73	364,49	369,34	368,08
20/01/2025	351.520	0,00%	368,53	365,13	368,54	366,17
17/01/2025	351.520	-0,53%	368,53	365,13	368,54	366,17
16/01/2025	276.930	1,92%	361,72	361,72	368,90	368,11
15/01/2025	282.940	-0,41%	365,60	361,15	365,62	361,18
14/01/2025	298.196	2,25%	355,88	354,83	363,01	362,65