Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil · Delayed Price · Currency is BRL 1,293.70
-44.55 (-3.33%)
At close: May 18, 2026
BVMF:ARNC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,301.86 | 1,306.61 | 1,289.59 | 1,293.70 | 1,293.70 | -3.33% | 630 |
| May 15, 2026 | 1,357.92 | 1,357.92 | 1,338.25 | 1,338.25 | 1,338.25 | -1.75% | 40 |
| May 14, 2026 | 1,343.17 | 1,362.03 | 1,343.17 | 1,362.03 | 1,362.03 | -0.73% | 32 |
| May 13, 2026 | 1,332.19 | 1,372.00 | 1,332.19 | 1,372.00 | 1,372.00 | 3.68% | 94 |
| May 12, 2026 | 1,347.85 | 1,347.85 | 1,323.29 | 1,323.29 | 1,323.29 | -0.84% | 45 |
| May 11, 2026 | 1,316.27 | 1,347.28 | 1,316.27 | 1,334.51 | 1,334.51 | 0.46% | 43 |
| May 8, 2026 | 1,341.50 | 1,343.25 | 1,328.40 | 1,328.40 | 1,328.40 | -1.60% | 60 |
| May 7, 2026 | 1,371.96 | 1,371.96 | 1,349.61 | 1,350.00 | 1,350.00 | 7.53% | 17 |
| May 6, 2026 | 1,255.46 | 1,255.46 | 1,255.46 | 1,255.46 | 1,255.06 | 4.40% | 2 |
| May 5, 2026 | 1,197.00 | 1,202.55 | 1,197.00 | 1,202.55 | 1,202.16 | 1.70% | 140 |
| May 4, 2026 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.09 | -2.44% | 40 |
| Apr 30, 2026 | 1,206.00 | 1,212.10 | 1,206.00 | 1,212.10 | 1,211.71 | 1.23% | 51 |
| Apr 28, 2026 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.04 | -1.28% | 2 |
| Apr 27, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,212.61 | 0.13% | 1 |
| Apr 24, 2026 | 1,206.41 | 1,211.42 | 1,206.41 | 1,211.42 | 1,211.03 | 3.10% | 141 |
| Apr 22, 2026 | 1,189.04 | 1,189.04 | 1,175.00 | 1,175.00 | 1,174.62 | -7.84% | 12 |
| Apr 20, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,274.59 | -0.90% | 1 |
| Apr 17, 2026 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.14 | 1.51% | 100 |
| Apr 15, 2026 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.02 | - | 2 |
| Apr 13, 2026 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.02 | -0.61% | 1 |
| Apr 10, 2026 | 1,275.17 | 1,275.17 | 1,275.17 | 1,275.17 | 1,274.76 | -0.66% | 20 |
| Apr 9, 2026 | 1,284.24 | 1,284.24 | 1,283.70 | 1,283.70 | 1,283.29 | 0.80% | 3 |
| Apr 8, 2026 | 1,283.31 | 1,283.31 | 1,273.54 | 1,273.54 | 1,273.13 | 6.27% | 12 |
| Apr 6, 2026 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.07 | -0.87% | 5 |
| Apr 2, 2026 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.60 | -1.93% | 3 |
| Apr 1, 2026 | 1,217.53 | 1,232.75 | 1,217.53 | 1,232.75 | 1,232.36 | 3.14% | 7 |
| Mar 31, 2026 | 1,192.00 | 1,195.24 | 1,192.00 | 1,195.24 | 1,194.86 | 2.60% | 2 |
| Mar 30, 2026 | 1,170.99 | 1,170.99 | 1,162.00 | 1,164.98 | 1,164.61 | -5.49% | 52 |
| Mar 26, 2026 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.23 | -2.48% | 2 |
| Mar 25, 2026 | 1,280.18 | 1,280.18 | 1,264.00 | 1,264.00 | 1,263.60 | 0.94% | 41 |
| Mar 24, 2026 | 1,250.70 | 1,252.17 | 1,250.70 | 1,252.17 | 1,251.77 | 0.82% | 41 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,242.02 | 1,242.02 | 1,241.62 | 1.96% | 2 |
| Mar 20, 2026 | 1,218.10 | 1,218.10 | 1,218.10 | 1,218.10 | 1,217.71 | -0.17% | 1 |
| Mar 19, 2026 | 1,234.00 | 1,234.00 | 1,220.19 | 1,220.19 | 1,219.80 | -3.92% | 75 |
| Mar 18, 2026 | 1,256.22 | 1,270.00 | 1,256.22 | 1,270.00 | 1,269.59 | 1.06% | 46 |
| Mar 17, 2026 | 1,253.99 | 1,256.73 | 1,253.99 | 1,256.73 | 1,256.33 | -0.34% | 9 |
| Mar 16, 2026 | 1,256.45 | 1,261.05 | 1,256.45 | 1,261.05 | 1,260.65 | -1.69% | 16 |
| Mar 12, 2026 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.71 | 1,282.30 | -1.02% | 8 |
| Mar 11, 2026 | 1,295.95 | 1,295.95 | 1,295.95 | 1,295.95 | 1,295.53 | -1.23% | 75 |
| Mar 10, 2026 | 1,305.12 | 1,312.08 | 1,305.12 | 1,312.08 | 1,311.66 | 1.70% | 7 |
| Mar 9, 2026 | 1,333.48 | 1,333.48 | 1,290.13 | 1,290.13 | 1,289.72 | -3.25% | 11 |
| Mar 5, 2026 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.48 | 1,333.05 | -2.12% | 8 |
| Mar 4, 2026 | 1,349.05 | 1,362.30 | 1,348.56 | 1,362.30 | 1,361.86 | -0.11% | 8 |
| Mar 3, 2026 | 1,363.27 | 1,371.34 | 1,363.27 | 1,363.80 | 1,363.36 | -0.56% | 15 |
| Mar 2, 2026 | 1,394.53 | 1,394.53 | 1,371.42 | 1,371.42 | 1,370.98 | 2.50% | 78 |
| Feb 27, 2026 | 1,338.91 | 1,338.91 | 1,338.00 | 1,338.00 | 1,337.57 | 1.05% | 9 |
| Feb 26, 2026 | 1,324.04 | 1,324.04 | 1,324.04 | 1,324.04 | 1,323.62 | -0.62% | 4 |
| Feb 25, 2026 | 1,350.23 | 1,357.43 | 1,326.27 | 1,332.34 | 1,331.91 | -1.17% | 45 |
| Feb 24, 2026 | 1,342.92 | 1,348.11 | 1,341.22 | 1,348.11 | 1,347.68 | 1.81% | 7 |
| Feb 23, 2026 | 1,330.36 | 1,330.36 | 1,324.19 | 1,324.19 | 1,323.77 | -1.16% | 9 |