Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil · Delayed Price · Currency is BRL 1,220.19
-49.81 (-3.92%)
At close: Mar 19, 2026
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | -0.17% | 1 |
| Mar 19, 2026 | 1,234.00 | 1,234.00 | 1,220.19 | 1,220.19 | 1,220.19 | -3.92% | 75 |
| Mar 18, 2026 | 1,256.22 | 1,270.00 | 1,256.22 | 1,270.00 | 1,270.00 | 1.06% | 46 |
| Mar 17, 2026 | 1,253.99 | 1,256.73 | 1,253.99 | 1,256.73 | 1,256.73 | -0.34% | 9 |
| Mar 16, 2026 | 1,256.45 | 1,261.05 | 1,256.45 | 1,261.05 | 1,261.05 | -1.69% | 16 |
| Mar 12, 2026 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | -1.02% | 8 |
| Mar 11, 2026 | 1,295.95 | 1,295.95 | 1,295.95 | 1,295.95 | 1,295.95 | -1.23% | 75 |
| Mar 10, 2026 | 1,305.12 | 1,312.08 | 1,305.12 | 1,312.08 | 1,312.08 | 1.70% | 7 |
| Mar 9, 2026 | 1,333.48 | 1,333.48 | 1,290.13 | 1,290.13 | 1,290.13 | -3.25% | 11 |
| Mar 5, 2026 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.48 | -2.12% | 8 |
| Mar 4, 2026 | 1,349.05 | 1,362.30 | 1,348.56 | 1,362.30 | 1,362.30 | -0.11% | 8 |
| Mar 3, 2026 | 1,363.27 | 1,371.34 | 1,363.27 | 1,363.80 | 1,363.80 | -0.56% | 15 |
| Mar 2, 2026 | 1,394.53 | 1,394.53 | 1,371.42 | 1,371.42 | 1,371.42 | 2.50% | 78 |
| Feb 27, 2026 | 1,338.91 | 1,338.91 | 1,338.00 | 1,338.00 | 1,338.00 | 1.05% | 9 |
| Feb 26, 2026 | 1,324.04 | 1,324.04 | 1,324.04 | 1,324.04 | 1,324.04 | -0.62% | 4 |
| Feb 25, 2026 | 1,350.23 | 1,357.43 | 1,326.27 | 1,332.34 | 1,332.34 | -1.17% | 45 |
| Feb 24, 2026 | 1,342.92 | 1,348.11 | 1,341.22 | 1,348.11 | 1,348.11 | 1.81% | 7 |
| Feb 23, 2026 | 1,330.36 | 1,330.36 | 1,324.19 | 1,324.19 | 1,324.19 | -1.16% | 9 |
| Feb 20, 2026 | 1,318.20 | 1,339.77 | 1,318.20 | 1,339.77 | 1,339.77 | 2.42% | 41 |
| Feb 19, 2026 | 1,300.07 | 1,308.12 | 1,300.07 | 1,308.12 | 1,308.12 | 0.45% | 8 |
| Feb 18, 2026 | 1,302.29 | 1,302.29 | 1,302.29 | 1,302.29 | 1,302.29 | 0.98% | 3 |
| Feb 13, 2026 | 1,271.05 | 1,289.67 | 1,271.05 | 1,289.67 | 1,289.67 | -0.26% | 7 |
| Feb 12, 2026 | 1,200.00 | 1,298.87 | 1,200.00 | 1,293.00 | 1,293.00 | 12.57% | 15 |
| Feb 11, 2026 | 1,180.03 | 1,209.33 | 1,148.66 | 1,148.66 | 1,148.66 | -1.14% | 46 |
| Feb 9, 2026 | 1,161.28 | 1,161.95 | 1,161.28 | 1,161.95 | 1,161.95 | 0.21% | 37 |
| Feb 6, 2026 | 1,127.50 | 1,159.53 | 1,127.50 | 1,159.53 | 1,159.53 | 4.87% | 41 |
| Feb 5, 2026 | 1,100.00 | 1,105.70 | 1,099.37 | 1,105.70 | 1,105.70 | -0.55% | 77 |
| Feb 3, 2026 | 1,103.69 | 1,111.80 | 1,103.69 | 1,111.80 | 1,111.36 | 1.80% | 21 |
| Feb 2, 2026 | 1,091.10 | 1,092.09 | 1,090.00 | 1,092.09 | 1,091.66 | -0.62% | 3 |
| Jan 29, 2026 | 1,097.00 | 1,098.86 | 1,090.00 | 1,098.86 | 1,098.43 | 0.17% | 12 |
| Jan 28, 2026 | 1,086.42 | 1,099.00 | 1,086.42 | 1,097.00 | 1,096.57 | -2.95% | 144 |
| Jan 27, 2026 | 1,136.05 | 1,136.05 | 1,130.38 | 1,130.38 | 1,129.94 | -0.56% | 9 |
| Jan 26, 2026 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.78 | 1,136.33 | -1.38% | 1 |
| Jan 23, 2026 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.72 | 1,152.27 | 0.24% | 1 |
| Jan 22, 2026 | 1,201.27 | 1,201.27 | 1,150.00 | 1,150.00 | 1,149.55 | -3.05% | 14 |
| Jan 21, 2026 | 1,177.15 | 1,198.00 | 1,177.15 | 1,186.17 | 1,185.70 | -1.25% | 59 |
| Jan 20, 2026 | 1,201.24 | 1,201.24 | 1,201.24 | 1,201.24 | 1,200.77 | -1.05% | 1 |
| Jan 16, 2026 | 1,209.95 | 1,214.02 | 1,209.95 | 1,214.02 | 1,213.54 | -0.27% | 3 |
| Jan 15, 2026 | 1,188.36 | 1,217.26 | 1,188.36 | 1,217.26 | 1,216.78 | 2.91% | 2 |
| Jan 14, 2026 | 1,189.17 | 1,189.17 | 1,182.85 | 1,182.85 | 1,182.39 | -0.06% | 11 |
| Jan 13, 2026 | 1,196.68 | 1,197.42 | 1,183.54 | 1,183.54 | 1,183.08 | 0.73% | 64 |
| Jan 12, 2026 | 1,180.00 | 1,180.00 | 1,165.50 | 1,175.00 | 1,174.54 | 0.41% | 71 |
| Jan 9, 2026 | 1,133.90 | 1,170.26 | 1,133.90 | 1,170.26 | 1,169.80 | 4.93% | 58 |
| Jan 8, 2026 | 1,163.17 | 1,163.17 | 1,112.65 | 1,115.24 | 1,114.80 | -3.89% | 96 |
| Jan 6, 2026 | 1,160.36 | 1,160.36 | 1,160.36 | 1,160.36 | 1,159.90 | 0.85% | 2 |
| Jan 5, 2026 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.61 | 1,150.16 | 2.73% | 1 |
| Jan 2, 2026 | 1,119.56 | 1,126.00 | 1,119.56 | 1,120.00 | 1,119.56 | -4.56% | 61 |
| Dec 29, 2025 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.51 | 1,173.05 | - | 10 |
| Dec 26, 2025 | 1,166.56 | 1,173.51 | 1,166.56 | 1,173.51 | 1,173.05 | 0.60% | 32 |
| Dec 23, 2025 | 1,166.56 | 1,166.56 | 1,166.56 | 1,166.56 | 1,166.10 | 2.37% | 1 |