Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil · Delayed Price · Currency is BRL 1,099.54
-12.46 (-1.12%)
At close: Nov 11, 2025
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,049.70 | 1,051.63 | 1,042.08 | 1,042.08 | 1,041.67 | -0.09% | 7 |
| Sep 30, 2025 | 1,026.00 | 1,043.00 | 1,026.00 | 1,043.00 | 1,042.59 | 2.60% | 6 |
| Sep 29, 2025 | 1,042.22 | 1,042.22 | 1,016.42 | 1,016.61 | 1,016.21 | -1.71% | 18 |
| Sep 26, 2025 | 1,034.28 | 1,034.28 | 1,034.28 | 1,034.28 | 1,033.87 | 2.00% | 1 |
| Sep 23, 2025 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,013.60 | -0.39% | 13 |
| Sep 22, 2025 | 1,017.96 | 1,017.96 | 1,017.96 | 1,017.96 | 1,017.56 | 1.80% | 10 |
| Sep 19, 2025 | 1,072.86 | 1,072.86 | 1,000.00 | 1,000.00 | 999.61 | -1.48% | 9 |
| Sep 18, 2025 | 1,014.70 | 1,015.00 | 1,014.70 | 1,015.00 | 1,014.60 | 3.25% | 85 |
| Sep 17, 2025 | 991.56 | 993.30 | 975.00 | 983.07 | 982.68 | -1.03% | 30 |
| Sep 16, 2025 | 994.50 | 994.50 | 993.15 | 993.30 | 992.91 | -0.60% | 30 |
| Sep 15, 2025 | 994.50 | 999.30 | 994.50 | 999.30 | 998.91 | 0.03% | 2 |
| Sep 12, 2025 | 994.00 | 999.90 | 993.20 | 999.00 | 998.61 | 0.31% | 21 |
| Sep 11, 2025 | 995.60 | 997.08 | 990.80 | 995.94 | 995.55 | 0.66% | 59 |
| Sep 10, 2025 | 981.00 | 991.34 | 981.00 | 989.43 | 989.04 | 1.56% | 14 |
| Sep 8, 2025 | 978.00 | 978.00 | 974.22 | 974.22 | 973.84 | 1.35% | 2 |
| Sep 5, 2025 | 965.20 | 965.20 | 961.20 | 961.20 | 960.82 | -1.15% | 3 |
| Sep 4, 2025 | 962.00 | 988.38 | 962.00 | 972.42 | 972.04 | 2.36% | 1,051 |
| Sep 3, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 949.63 | -0.48% | 6 |
| Aug 28, 2025 | 954.33 | 954.60 | 950.62 | 954.60 | 954.23 | -0.14% | 2,031 |
| Aug 27, 2025 | 962.18 | 963.25 | 955.98 | 955.98 | 955.61 | -0.20% | 254 |
| Aug 26, 2025 | 948.58 | 957.90 | 948.58 | 957.90 | 957.52 | 2.99% | 4 |
| Aug 25, 2025 | 932.26 | 932.26 | 929.00 | 930.09 | 929.73 | 0.51% | 12 |
| Aug 22, 2025 | 925.35 | 925.35 | 925.35 | 925.35 | 924.99 | -2.01% | 110 |
| Aug 20, 2025 | 939.28 | 944.30 | 939.28 | 944.30 | 943.93 | -0.07% | 2 |
| Aug 19, 2025 | 944.11 | 949.65 | 944.11 | 945.00 | 944.63 | 0.21% | 77 |
| Aug 18, 2025 | 920.64 | 943.02 | 920.00 | 943.02 | 942.65 | 2.42% | 681 |
| Aug 15, 2025 | 930.50 | 930.50 | 920.77 | 920.77 | 920.41 | -3.85% | 591 |
| Aug 14, 2025 | 957.60 | 957.60 | 957.60 | 957.60 | 957.22 | 1.71% | 1 |
| Aug 13, 2025 | 973.00 | 976.12 | 935.77 | 941.50 | 941.13 | -3.44% | 750 |