Aegon NV DRC

A1EG34
🏛️ brazil →
42.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-27 26.73 26.73 26.73 26.73 0.0M
2023-12-22 26.73 26.73 26.73 26.73 0.0M
2023-12-18 26.73 26.73 26.73 26.73 0.0M
2023-12-14 26.55 26.87 26.55 26.87 0.0M
2023-12-13 26.94 26.94 26.94 26.94 0.0M
2023-12-11 26.21 26.69 26.21 26.69 0.0M
2023-12-08 26.21 26.21 26.21 26.21 0.0M
2023-12-06 26.21 26.21 26.21 26.21 0.0M
2023-12-01 25.69 25.72 25.69 25.72 0.0M
2023-11-30 25.78 25.78 25.72 25.72 0.0M
2023-11-29 25.12 25.51 25.12 25.51 0.0M
2023-11-27 25.18 25.18 25.18 25.18 0.0M
2023-11-21 25.15 25.15 24.95 24.95 0.0M
2023-11-16 24.32 24.98 24.32 24.86 0.0M
2023-11-14 24.13 24.13 24.00 24.00 0.0M
2023-11-10 23.29 23.29 23.16 23.25 0.0M
2023-11-09 23.35 23.35 23.35 23.35 0.0M
2023-11-08 23.25 23.25 23.19 23.19 0.0M
2023-11-07 23.21 23.21 23.21 23.21 0.0M
2023-11-06 24.01 24.01 23.67 23.67 0.0M
2023-11-03 23.54 23.54 23.54 23.54 0.0M
2023-11-01 22.81 22.81 22.81 22.81 0.0M
2023-10-30 22.30 22.30 22.30 22.30 0.0M
2023-10-27 22.76 22.76 22.76 22.76 0.0M
2023-10-26 22.76 22.76 22.76 22.76 0.0M
2023-10-24 22.32 22.32 22.32 22.32 0.0M
2023-10-23 22.30 22.30 22.30 22.30 0.0M
2023-10-20 22.87 22.87 22.36 22.39 0.0M
2023-10-18 23.18 23.18 23.18 23.18 0.0M
2023-10-16 24.14 24.14 23.21 23.21 0.0M
2023-10-10 23.61 23.66 23.61 23.66 0.0M
2023-10-09 23.38 23.38 23.38 23.38 0.0M
2023-10-02 22.73 23.21 22.73 23.21 0.0M
2023-09-26 23.19 23.19 23.19 23.19 0.0M
2023-09-25 23.39 23.39 23.39 23.39 0.0M
2023-09-21 23.79 23.79 23.79 23.79 0.0M
2023-09-19 23.67 23.67 23.49 23.49 0.0M
2023-09-18 23.29 23.29 23.29 23.29 0.0M
2023-09-11 23.38 23.38 23.38 23.38 0.0M
2023-09-08 23.74 23.74 22.96 23.08 0.0M
2023-09-06 23.50 23.50 23.28 23.28 0.0M
2023-09-04 24.05 24.05 24.05 24.05 0.0M
2023-08-31 23.56 24.05 23.56 24.05 0.0M
2023-08-30 23.70 24.11 23.70 24.11 0.0M
2023-08-28 23.03 23.03 23.03 23.03 0.0M
2023-08-25 23.37 23.37 23.01 23.01 0.0M
2023-08-24 23.22 23.22 23.22 23.22 0.0M
2023-08-23 22.80 22.80 22.80 22.80 0.0M
2023-08-21 23.50 23.90 23.50 23.90 0.0M
2023-08-17 23.45 23.45 23.45 23.45 0.0M
2023-08-15 24.86 24.86 24.86 24.86 0.0M
2023-08-14 25.24 25.24 25.08 25.08 0.0M
2023-08-10 24.77 24.84 24.77 24.84 0.0M
2023-08-08 24.58 24.58 24.58 24.58 0.0M
2023-08-07 25.01 25.01 25.01 25.01 0.0M
2023-08-04 24.37 24.55 24.35 24.35 0.0M
2023-08-02 23.33 23.33 23.33 23.33 0.0M
2023-07-28 23.66 23.66 23.66 23.66 0.0M
2023-07-25 23.73 23.73 23.73 23.73 0.0M
2023-07-24 23.24 23.24 23.24 23.24 0.0M
2023-07-21 23.36 23.36 23.36 23.36 0.0M
2023-07-18 23.36 23.36 23.36 23.36 0.0M
2023-07-17 23.92 23.92 23.92 23.92 0.0M
2023-07-13 23.45 23.45 23.45 23.45 0.0M
2023-07-10 23.40 23.45 23.40 23.45 0.0M
2023-07-07 23.03 23.03 23.03 23.03 0.0M
2023-06-30 22.38 22.38 22.38 22.38 0.0M
2023-06-29 22.41 22.41 22.34 22.34 0.0M
2023-06-26 21.50 21.50 21.50 21.50 0.0M
2023-06-23 21.50 21.50 21.50 21.50 0.0M
2023-06-21 21.15 21.31 21.15 21.31 0.0M
2023-06-20 21.45 21.45 21.18 21.18 0.0M
2023-06-19 21.01 21.01 21.01 21.01 0.0M
2023-06-15 21.76 21.77 21.70 21.77 0.0M
2023-06-13 21.97 21.97 21.91 21.91 0.0M
2023-06-12 21.97 21.97 21.97 21.97 0.0M
2023-06-09 22.10 22.10 21.84 21.84 0.0M
2023-06-06 21.15 21.59 21.15 21.59 0.0M
2023-06-05 21.37 21.37 21.18 21.18 0.0M
2023-06-02 21.37 21.37 21.37 21.37 0.0M
2023-05-31 21.83 21.83 20.62 20.62 0.0M
2023-05-30 20.34 20.34 20.34 20.34 0.0M
2023-05-24 20.44 20.44 20.44 20.44 0.0M
2023-05-23 21.23 21.24 21.23 21.24 0.0M
2023-05-18 21.28 21.28 21.28 21.28 0.0M
2023-05-17 20.37 20.94 20.37 20.94 0.0M
2023-05-10 19.41 19.57 19.40 19.40 0.0M
2023-05-09 19.63 19.63 19.63 19.63 0.0M
2023-05-06 21.92 21.92 21.92 21.92 0.0M
2023-05-05 19.88 19.88 19.88 19.88 0.0M
2023-05-04 19.38 19.38 19.38 19.38 0.0M
2023-05-03 20.22 20.22 20.22 20.22 0.0M
2023-05-02 20.14 20.14 20.14 20.14 0.0M
2023-04-28 20.17 20.17 20.17 20.17 0.0M
2023-04-27 20.07 20.07 20.07 20.07 0.0M
2023-04-26 20.41 20.41 20.25 20.25 0.0M
2023-04-25 20.28 20.28 20.24 20.24 0.0M
2023-04-24 20.48 20.49 20.48 20.48 0.0M
2023-04-19 20.39 20.65 20.39 20.65 0.0M
2023-04-18 20.23 20.26 20.23 20.26 0.0M
2023-04-17 19.96 19.96 19.71 19.71 0.0M
2023-04-14 20.21 20.21 20.21 20.21 0.0M
2023-04-13 20.35 20.35 20.35 20.35 0.0M
2023-04-11 20.35 20.35 20.25 20.25 0.0M
2023-04-10 20.27 20.27 20.27 20.27 0.0M
2023-04-06 20.27 20.27 20.27 20.27 0.0M
2023-04-05 19.77 19.78 19.77 19.78 0.0M
2023-04-04 20.39 20.39 20.17 20.17 0.0M
2023-04-03 19.86 19.86 19.86 19.86 0.0M
2023-03-31 19.61 19.61 19.61 19.61 0.0M
2023-03-30 20.03 20.03 19.86 19.86 0.0M
2023-03-29 19.67 19.92 19.67 19.76 0.0M
2023-03-28 19.40 19.40 19.27 19.39 0.0M
2023-03-27 19.75 19.75 19.72 19.72 0.0M
2023-03-24 19.45 19.45 19.45 19.45 0.0M
2023-03-23 20.44 20.44 20.44 20.44 0.0M
2023-03-22 20.50 20.50 20.50 20.50 0.0M
2023-03-21 21.10 21.10 21.10 21.10 0.0M
2023-03-20 19.96 20.35 19.96 20.35 0.0M
2023-03-17 19.73 19.96 19.73 19.73 0.0M
2023-03-16 20.13 20.13 20.13 20.13 0.0M
2023-03-15 20.32 20.55 20.14 20.55 0.0M
2023-03-14 22.00 22.00 21.68 21.68 0.0M
2023-03-13 21.88 22.02 21.88 22.02 0.0M
2023-03-10 23.08 23.08 22.84 22.90 0.0M
2023-03-09 23.95 23.95 23.77 23.77 0.0M
2023-03-07 23.94 23.94 23.94 23.94 0.0M
2023-03-06 24.63 24.63 24.45 24.45 0.0M
2023-03-03 24.11 24.35 24.11 24.35 0.0M
2023-03-02 24.09 24.09 23.95 23.99 0.0M
2023-03-01 24.54 24.72 24.51 24.51 0.0M
2023-02-28 24.49 24.50 24.49 24.50 0.0M
2023-02-27 23.97 24.18 23.97 24.16 0.0M
2023-02-24 23.89 23.89 23.77 23.77 0.0M
2023-02-23 23.75 23.75 23.75 23.75 0.0M
2023-02-22 25.74 25.74 24.25 24.25 0.0M
2023-02-17 25.87 25.90 25.72 25.74 0.0M
2023-02-16 25.99 26.36 25.99 26.28 0.0M
2023-02-15 26.08 26.08 26.07 26.07 0.0M
2023-02-14 25.85 26.06 25.85 26.02 0.0M
2023-02-13 25.79 25.79 25.79 25.79 0.0M
2023-02-10 26.40 26.40 26.20 26.20 0.0M
2023-02-09 26.90 26.90 26.40 26.49 0.0M
2023-02-08 25.13 25.13 25.13 25.13 0.0M
2023-02-07 24.63 24.63 24.55 24.55 0.0M
2023-02-06 24.64 24.64 24.63 24.63 0.0M
2023-02-03 25.17 25.17 25.02 25.02 0.0M
2023-02-02 24.78 24.98 24.72 24.98 0.0M
2023-02-01 24.84 24.93 24.84 24.93 0.0M
2023-01-31 25.31 25.31 24.97 25.00 0.0M
2023-01-30 25.23 25.23 25.23 25.23 0.0M
2023-01-26 25.12 25.12 25.08 25.08 0.0M
2023-01-25 24.99 25.01 24.99 25.01 0.0M
2023-01-24 25.09 25.26 25.09 25.26 0.0M
2023-01-23 25.39 25.39 25.23 25.30 0.0M
2023-01-20 25.31 25.31 25.29 25.29 0.0M
2023-01-19 25.22 25.22 24.82 24.82 0.0M
2023-01-18 24.97 25.22 24.97 25.22 0.0M
2023-01-13 25.74 25.74 25.32 25.35 0.0M
2023-01-12 25.44 25.62 25.41 25.41 0.0M
2023-01-11 24.75 24.75 24.57 24.57 0.0M
2023-01-10 24.75 24.75 24.75 24.75 0.0M
2023-01-06 24.35 24.67 24.35 24.67 0.0M
2023-01-05 25.32 25.32 24.29 24.29 0.0M
2023-01-04 25.32 25.32 25.32 25.32 0.0M
2023-01-03 24.99 25.08 24.86 24.86 0.0M