Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil · Delayed Price · Currency is BRL 1,197.42
-15.58 (-1.28%)
At close: Apr 28, 2026
BVMF:ARNC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.42 | 1,197.42 | -1.28% | 2 |
| Apr 27, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.13% | 1 |
| Apr 24, 2026 | 1,206.41 | 1,211.42 | 1,206.41 | 1,211.42 | 1,211.42 | 3.10% | 141 |
| Apr 22, 2026 | 1,189.04 | 1,189.04 | 1,175.00 | 1,175.00 | 1,175.00 | -7.84% | 12 |
| Apr 20, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.90% | 1 |
| Apr 17, 2026 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1.51% | 100 |
| Apr 15, 2026 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | - | 2 |
| Apr 13, 2026 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | 1,267.43 | -0.61% | 1 |
| Apr 10, 2026 | 1,275.17 | 1,275.17 | 1,275.17 | 1,275.17 | 1,275.17 | -0.66% | 20 |
| Apr 9, 2026 | 1,284.24 | 1,284.24 | 1,283.70 | 1,283.70 | 1,283.70 | 0.80% | 3 |
| Apr 8, 2026 | 1,283.31 | 1,283.31 | 1,273.54 | 1,273.54 | 1,273.54 | 6.27% | 12 |
| Apr 6, 2026 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.45 | 1,198.45 | -0.87% | 5 |
| Apr 2, 2026 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | -1.93% | 3 |
| Apr 1, 2026 | 1,217.53 | 1,232.75 | 1,217.53 | 1,232.75 | 1,232.75 | 3.14% | 7 |
| Mar 31, 2026 | 1,192.00 | 1,195.24 | 1,192.00 | 1,195.24 | 1,195.24 | 2.60% | 2 |
| Mar 30, 2026 | 1,170.99 | 1,170.99 | 1,162.00 | 1,164.98 | 1,164.98 | -5.49% | 52 |
| Mar 26, 2026 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.62 | 1,232.62 | -2.48% | 2 |
| Mar 25, 2026 | 1,280.18 | 1,280.18 | 1,264.00 | 1,264.00 | 1,264.00 | 0.94% | 41 |
| Mar 24, 2026 | 1,250.70 | 1,252.17 | 1,250.70 | 1,252.17 | 1,252.17 | 0.82% | 41 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,242.02 | 1,242.02 | 1,242.02 | 1.96% | 2 |
| 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 |