Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil · Delayed Price · Currency is BRL 4.380
-0.220 (-4.78%)
Oct 10, 2025, 5:07 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.60 | 4.62 | 4.32 | 4.38 | 4.38 | -4.78% | 5,993,100 |
| Oct 9, 2025 | 4.45 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 8,259,500 |
| Oct 8, 2025 | 4.16 | 4.60 | 4.16 | 4.40 | 4.40 | 8.11% | 15,184,800 |
| Oct 7, 2025 | 4.20 | 4.26 | 3.99 | 4.07 | 4.07 | 2.52% | 12,516,300 |
| Oct 6, 2025 | 3.64 | 4.00 | 3.64 | 3.97 | 3.97 | 9.07% | 12,557,800 |
| Oct 3, 2025 | 3.61 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 2,543,400 |
| Oct 2, 2025 | 3.56 | 3.60 | 3.47 | 3.59 | 3.59 | 1.70% | 3,111,600 |
| Oct 1, 2025 | 3.58 | 3.62 | 3.50 | 3.53 | 3.53 | -0.84% | 3,467,100 |
| Sep 30, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -2.47% | 7,133,900 |
| Sep 29, 2025 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -1.88% | 4,847,300 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | - | 2,628,400 |
| Sep 25, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -0.80% | 2,623,800 |
| Sep 24, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -1.57% | 3,096,000 |
| Sep 23, 2025 | 3.72 | 3.88 | 3.72 | 3.81 | 3.81 | 2.14% | 4,085,200 |
| Sep 22, 2025 | 3.82 | 3.87 | 3.71 | 3.73 | 3.73 | -3.62% | 2,988,800 |
| Sep 19, 2025 | 3.81 | 3.87 | 3.73 | 3.87 | 3.87 | 1.57% | 3,369,700 |
| Sep 18, 2025 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 2,253,000 |
| Sep 17, 2025 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.51% | 4,379,500 |
| Sep 16, 2025 | 3.76 | 3.99 | 3.76 | 3.89 | 3.89 | 4.01% | 7,349,200 |
| Sep 15, 2025 | 3.80 | 3.84 | 3.73 | 3.74 | 3.74 | -1.58% | 3,177,400 |
| Sep 12, 2025 | 3.75 | 3.88 | 3.71 | 3.80 | 3.80 | 1.33% | 4,756,600 |
| Sep 11, 2025 | 3.75 | 3.83 | 3.65 | 3.75 | 3.75 | 0.54% | 6,540,200 |
| Sep 10, 2025 | 3.83 | 3.92 | 3.73 | 3.73 | 3.73 | -3.37% | 16,229,800 |
| Sep 9, 2025 | 4.15 | 4.23 | 3.68 | 3.86 | 3.86 | -6.31% | 21,368,100 |
| Sep 8, 2025 | 3.96 | 4.19 | 3.90 | 4.12 | 4.12 | 4.83% | 11,661,700 |
| Sep 5, 2025 | 3.67 | 3.96 | 3.66 | 3.93 | 3.93 | 7.67% | 14,728,400 |
| Sep 4, 2025 | 3.53 | 3.65 | 3.49 | 3.65 | 3.65 | 3.69% | 6,581,400 |
| Sep 3, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.52 | 3.83% | 5,264,000 |
| Sep 2, 2025 | 3.40 | 3.48 | 3.28 | 3.39 | 3.39 | -1.74% | 6,569,300 |
| Sep 1, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -2.27% | 4,502,400 |
| Aug 29, 2025 | 3.38 | 3.55 | 3.36 | 3.53 | 3.53 | 5.37% | 19,103,500 |
| Aug 28, 2025 | 3.42 | 3.47 | 3.31 | 3.35 | 3.35 | -1.47% | 15,841,300 |
| Aug 27, 2025 | 3.26 | 3.40 | 3.21 | 3.40 | 3.40 | 5.26% | 15,552,000 |
| Aug 26, 2025 | 3.10 | 3.32 | 3.10 | 3.23 | 3.23 | 6.60% | 13,153,100 |
| Aug 25, 2025 | 3.11 | 3.20 | 3.03 | 3.03 | 3.03 | -1.62% | 6,221,900 |
| Aug 22, 2025 | 2.86 | 3.12 | 2.84 | 3.08 | 3.08 | 8.45% | 9,063,800 |
| Aug 21, 2025 | 2.86 | 2.89 | 2.74 | 2.84 | 2.84 | -0.70% | 9,565,100 |
| Aug 20, 2025 | 3.00 | 3.01 | 2.86 | 2.86 | 2.86 | -4.35% | 10,791,200 |
| Aug 19, 2025 | 3.10 | 3.12 | 2.99 | 2.99 | 2.99 | -3.24% | 8,740,300 |
| Aug 18, 2025 | 3.11 | 3.20 | 3.09 | 3.09 | 3.09 | - | 6,608,000 |
| Aug 15, 2025 | 3.06 | 3.12 | 3.01 | 3.09 | 3.09 | 1.64% | 6,427,400 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.02 | 3.04 | 3.04 | -3.18% | 8,366,300 |
| Aug 13, 2025 | 3.21 | 3.21 | 2.99 | 3.14 | 3.14 | -2.18% | 33,307,600 |
| Aug 12, 2025 | 3.53 | 3.55 | 3.21 | 3.21 | 3.21 | -7.49% | 11,801,300 |
| Aug 11, 2025 | 3.50 | 3.62 | 3.47 | 3.47 | 3.47 | -0.86% | 7,781,200 |
| Aug 8, 2025 | 3.71 | 3.73 | 3.50 | 3.50 | 3.50 | -4.63% | 11,382,300 |
| Aug 7, 2025 | 4.00 | 4.07 | 3.67 | 3.67 | 3.67 | -18.44% | 28,965,600 |
| Aug 6, 2025 | 4.55 | 4.59 | 4.49 | 4.50 | 4.50 | 0.45% | 1,874,200 |
| Aug 5, 2025 | 4.58 | 4.64 | 4.46 | 4.48 | 4.48 | -3.24% | 3,743,200 |
| Aug 4, 2025 | 4.67 | 4.68 | 4.57 | 4.63 | 4.63 | -0.43% | 1,785,200 |