Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil · Delayed Price · Currency is BRL 3.740
-0.060 (-1.58%)
Sep 15, 2025, 5:54 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.80 | 3.84 | 3.73 | 3.74 | 3.74 | -1.58% | 3,168,800 |
| 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 |
| Aug 1, 2025 | 4.72 | 4.76 | 4.64 | 4.65 | 4.65 | -0.64% | 2,075,700 |
| Jul 31, 2025 | 4.64 | 4.72 | 4.51 | 4.68 | 4.68 | - | 2,988,900 |
| Jul 30, 2025 | 4.63 | 4.72 | 4.62 | 4.68 | 4.68 | 0.65% | 1,592,500 |
| Jul 29, 2025 | 4.67 | 4.73 | 4.64 | 4.65 | 4.65 | -0.43% | 1,039,700 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 20,379,800 |
| Jul 25, 2025 | 4.71 | 4.74 | 4.61 | 4.74 | 4.74 | 0.64% | 2,280,300 |
| Jul 24, 2025 | 4.70 | 4.78 | 4.61 | 4.71 | 4.71 | -1.26% | 1,521,100 |
| Jul 23, 2025 | 4.72 | 4.80 | 4.65 | 4.77 | 4.77 | 0.63% | 1,730,400 |
| Jul 22, 2025 | 4.56 | 4.88 | 4.55 | 4.74 | 4.74 | 3.95% | 3,752,200 |
| Jul 21, 2025 | 4.52 | 4.62 | 4.50 | 4.56 | 4.56 | 1.33% | 2,138,200 |
| Jul 18, 2025 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | -3.85% | 2,870,200 |
| Jul 17, 2025 | 4.62 | 4.71 | 4.60 | 4.68 | 4.68 | 1.52% | 1,924,300 |
| Jul 16, 2025 | 4.67 | 4.68 | 4.57 | 4.61 | 4.61 | -1.07% | 2,206,700 |
| Jul 15, 2025 | 4.70 | 4.72 | 4.57 | 4.66 | 4.66 | 0.22% | 3,904,100 |
| Jul 14, 2025 | 4.90 | 4.91 | 4.61 | 4.65 | 4.65 | -5.10% | 5,178,400 |
| Jul 11, 2025 | 4.80 | 4.93 | 4.76 | 4.90 | 4.90 | 1.87% | 3,077,700 |
| Jul 10, 2025 | 4.66 | 4.90 | 4.63 | 4.81 | 4.81 | 0.21% | 4,144,600 |
| Jul 9, 2025 | 4.93 | 4.98 | 4.78 | 4.80 | 4.80 | -2.83% | 4,483,200 |
| Jul 8, 2025 | 4.80 | 4.97 | 4.80 | 4.94 | 4.94 | 2.07% | 4,816,700 |