Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil · Delayed Price · Currency is BRL 1,214.02
-3.24 (-0.27%)
At close: Jan 16, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,209.95 | 1,214.02 | 1,209.95 | 1,214.02 | 1,214.02 | -0.27% | 3 |
| Jan 15, 2026 | 1,188.36 | 1,217.26 | 1,188.36 | 1,217.26 | 1,217.26 | 2.91% | 2 |
| Jan 14, 2026 | 1,189.17 | 1,189.17 | 1,182.85 | 1,182.85 | 1,182.85 | -0.06% | 11 |
| Jan 13, 2026 | 1,196.68 | 1,197.42 | 1,183.54 | 1,183.54 | 1,183.54 | 0.73% | 64 |
| Jan 12, 2026 | 1,180.00 | 1,180.00 | 1,165.50 | 1,175.00 | 1,175.00 | 0.41% | 71 |
| Jan 9, 2026 | 1,133.90 | 1,170.26 | 1,133.90 | 1,170.26 | 1,170.26 | 4.93% | 58 |
| Jan 8, 2026 | 1,163.17 | 1,163.17 | 1,112.65 | 1,115.24 | 1,115.24 | -3.89% | 96 |
| Jan 6, 2026 | 1,160.36 | 1,160.36 | 1,160.36 | 1,160.36 | 1,160.36 | 0.85% | 2 |
| Jan 5, 2026 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | 2.73% | 1 |
| Jan 2, 2026 | 1,119.56 | 1,126.00 | 1,119.56 | 1,120.00 | 1,120.00 | -4.56% | 61 |
| Dec 29, 2025 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.51 | - | 10 |
| Dec 26, 2025 | 1,166.56 | 1,173.51 | 1,166.56 | 1,173.51 | 1,173.51 | 0.60% | 32 |
| Dec 23, 2025 | 1,166.56 | 1,166.56 | 1,166.56 | 1,166.56 | 1,166.56 | 2.37% | 1 |
| Dec 22, 2025 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1.29% | 5 |
| Dec 19, 2025 | 1,095.00 | 1,125.01 | 1,095.00 | 1,125.01 | 1,125.01 | 2.51% | 67 |
| Dec 18, 2025 | 1,097.45 | 1,097.45 | 1,097.45 | 1,097.45 | 1,097.45 | 3.37% | 1 |
| Dec 17, 2025 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | 1.10% | 1 |
| Dec 16, 2025 | 1,069.48 | 1,069.48 | 1,050.14 | 1,050.14 | 1,050.14 | -2.31% | 3 |
| Dec 12, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1.64% | 5 |
| Dec 10, 2025 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | 0.62% | 5 |
| Dec 8, 2025 | 1,050.06 | 1,051.14 | 1,050.06 | 1,051.14 | 1,051.14 | 1.36% | 36 |
| Dec 5, 2025 | 1,030.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.35% | 105 |
| Dec 4, 2025 | 1,035.17 | 1,040.60 | 1,035.17 | 1,040.60 | 1,040.60 | -3.83% | 10 |
| Dec 1, 2025 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.55% | 45 |
| Nov 26, 2025 | 1,097.60 | 1,099.03 | 1,097.60 | 1,099.03 | 1,099.03 | 0.81% | 309 |
| Nov 25, 2025 | 1,088.52 | 1,090.23 | 1,088.00 | 1,090.23 | 1,090.23 | 1.24% | 431 |
| Nov 24, 2025 | 1,076.84 | 1,076.84 | 1,076.84 | 1,076.84 | 1,076.84 | -0.11% | 10 |
| Nov 14, 2025 | 1,080.31 | 1,080.31 | 1,078.00 | 1,078.00 | 1,078.00 | 1.28% | 2 |
| Nov 13, 2025 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | -3.20% | 1 |
| Nov 11, 2025 | 1,093.44 | 1,099.54 | 1,093.44 | 1,099.54 | 1,099.54 | -1.12% | 1,416 |
| Nov 10, 2025 | 1,111.07 | 1,114.23 | 1,111.00 | 1,112.00 | 1,112.00 | 1.77% | 171 |
| Nov 7, 2025 | 1,094.34 | 1,094.34 | 1,092.70 | 1,092.70 | 1,092.70 | -0.68% | 28 |
| Nov 4, 2025 | 1,081.39 | 1,100.23 | 1,081.39 | 1,100.23 | 1,099.80 | -1.09% | 39 |
| Nov 3, 2025 | 1,112.33 | 1,112.33 | 1,112.33 | 1,112.33 | 1,111.89 | -0.25% | 1 |
| Oct 31, 2025 | 1,120.00 | 1,120.00 | 1,115.07 | 1,115.07 | 1,114.63 | 1.86% | 129 |
| Oct 30, 2025 | 1,140.00 | 1,140.00 | 1,086.00 | 1,094.70 | 1,094.27 | 0.03% | 36 |
| Oct 29, 2025 | 1,062.93 | 1,094.38 | 1,062.93 | 1,094.38 | 1,093.95 | 0.90% | 321 |
| Oct 28, 2025 | 1,090.00 | 1,101.71 | 1,084.62 | 1,084.62 | 1,084.19 | -0.02% | 45 |
| Oct 27, 2025 | 1,083.06 | 1,089.95 | 1,083.06 | 1,084.88 | 1,084.45 | 3.23% | 72 |
| Oct 23, 2025 | 1,054.72 | 1,054.72 | 1,045.28 | 1,050.89 | 1,050.48 | 2.38% | 660 |
| Oct 20, 2025 | 1,027.99 | 1,027.99 | 1,026.50 | 1,026.50 | 1,026.10 | 0.10% | 48 |
| Oct 14, 2025 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.51 | 1,025.11 | -1.11% | 3 |
| Oct 13, 2025 | 1,019.75 | 1,036.99 | 1,019.75 | 1,036.99 | 1,036.58 | 1.17% | 7 |
| Oct 10, 2025 | 1,025.65 | 1,028.94 | 1,022.39 | 1,025.00 | 1,024.60 | 0.69% | 29 |
| Oct 9, 2025 | 1,017.98 | 1,022.07 | 1,017.97 | 1,017.97 | 1,017.57 | -0.77% | 867 |
| Oct 8, 2025 | 1,030.74 | 1,030.74 | 1,025.86 | 1,025.86 | 1,025.46 | 0.95% | 8 |
| Oct 7, 2025 | 1,012.94 | 1,016.23 | 1,012.94 | 1,016.23 | 1,015.83 | 0.55% | 17 |
| Oct 6, 2025 | 1,013.00 | 1,013.00 | 1,010.69 | 1,010.69 | 1,010.29 | -0.11% | 2 |
| Oct 3, 2025 | 1,011.84 | 1,011.84 | 1,011.84 | 1,011.84 | 1,011.44 | -1.01% | 7 |
| Oct 2, 2025 | 1,028.07 | 1,028.07 | 1,022.15 | 1,022.15 | 1,021.75 | -1.91% | 28 |