Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil · Delayed Price · Currency is BRL 10.32
+0.02 (0.19%)
Mar 12, 2026, 3:10 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.23 | 10.30 | 10.20 | 10.30 | 10.30 | 0.59% | 3,050,800 |
| Mar 10, 2026 | 10.16 | 10.25 | 10.16 | 10.24 | 10.24 | 0.20% | 3,912,200 |
| Mar 9, 2026 | 10.04 | 10.25 | 10.03 | 10.22 | 10.22 | 1.19% | 5,654,100 |
| Mar 6, 2026 | 10.06 | 10.14 | 9.98 | 10.10 | 10.10 | - | 4,378,400 |
| Mar 5, 2026 | 10.12 | 10.20 | 9.83 | 10.10 | 10.10 | -0.30% | 9,677,500 |
| Mar 4, 2026 | 10.15 | 10.17 | 10.12 | 10.13 | 10.13 | -0.10% | 5,272,800 |
| Mar 3, 2026 | 10.17 | 10.19 | 10.12 | 10.14 | 10.14 | -0.59% | 10,632,900 |
| Mar 2, 2026 | 10.18 | 10.20 | 10.14 | 10.20 | 10.20 | 0.49% | 7,075,900 |
| Feb 27, 2026 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | -0.29% | 9,744,300 |
| Feb 26, 2026 | 10.19 | 10.23 | 10.18 | 10.18 | 10.18 | -0.20% | 2,840,900 |
| Feb 25, 2026 | 10.19 | 10.28 | 10.18 | 10.20 | 10.20 | 0.10% | 3,687,700 |
| Feb 24, 2026 | 10.19 | 10.23 | 10.17 | 10.19 | 10.19 | - | 7,558,300 |
| Feb 23, 2026 | 10.16 | 10.22 | 10.16 | 10.19 | 10.19 | 0.30% | 5,321,700 |
| Feb 20, 2026 | 10.18 | 10.22 | 10.16 | 10.16 | 10.16 | -0.39% | 8,391,100 |
| Feb 19, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | - | 3,933,400 |
| Feb 18, 2026 | 10.19 | 10.22 | 10.13 | 10.20 | 10.20 | -0.10% | 5,168,100 |
| Feb 13, 2026 | 10.19 | 10.30 | 10.17 | 10.21 | 10.21 | 0.10% | 8,892,600 |
| Feb 12, 2026 | 10.19 | 10.22 | 10.16 | 10.20 | 10.20 | -0.10% | 11,767,100 |
| Feb 11, 2026 | 10.22 | 10.24 | 10.19 | 10.21 | 10.21 | 0.10% | 7,154,500 |
| Feb 10, 2026 | 10.18 | 10.23 | 10.17 | 10.20 | 10.20 | 0.20% | 4,000,000 |
| Feb 9, 2026 | 10.23 | 10.26 | 10.18 | 10.18 | 10.18 | -0.29% | 6,079,000 |
| Feb 6, 2026 | 10.24 | 10.30 | 10.19 | 10.21 | 10.21 | -0.29% | 4,405,200 |
| Feb 5, 2026 | 10.24 | 10.26 | 10.17 | 10.24 | 10.24 | 0.20% | 18,802,900 |
| Feb 4, 2026 | 10.19 | 10.29 | 10.17 | 10.22 | 10.22 | 0.20% | 12,955,000 |
| Feb 3, 2026 | 10.27 | 10.34 | 10.14 | 10.20 | 10.20 | -0.78% | 37,824,600 |
| Feb 2, 2026 | 10.17 | 10.28 | 10.11 | 10.28 | 10.28 | 0.98% | 11,397,300 |
| Jan 30, 2026 | 10.20 | 10.28 | 10.00 | 10.18 | 10.18 | -1.64% | 29,199,100 |
| Jan 29, 2026 | 10.17 | 10.54 | 9.70 | 10.35 | 10.35 | 1.97% | 10,489,000 |
| Jan 28, 2026 | 9.97 | 10.30 | 9.75 | 10.15 | 10.15 | 3.47% | 6,493,900 |
| Jan 27, 2026 | 9.71 | 10.13 | 9.61 | 9.81 | 9.81 | 0.10% | 6,750,100 |
| Jan 26, 2026 | 9.69 | 10.14 | 9.62 | 9.80 | 9.80 | 4.93% | 9,315,700 |
| Jan 23, 2026 | 8.79 | 9.47 | 8.77 | 9.34 | 9.34 | 6.26% | 10,641,600 |
| Jan 22, 2026 | 9.05 | 9.09 | 8.74 | 8.79 | 8.79 | -2.87% | 6,782,700 |
| Jan 21, 2026 | 8.82 | 9.05 | 8.69 | 9.05 | 9.05 | 3.08% | 6,689,600 |
| Jan 20, 2026 | 8.42 | 8.78 | 8.36 | 8.78 | 8.78 | 3.05% | 5,061,500 |
| Jan 19, 2026 | 8.30 | 8.55 | 7.95 | 8.52 | 8.52 | 1.67% | 5,859,500 |
| Jan 16, 2026 | 8.30 | 8.42 | 8.02 | 8.38 | 8.38 | -0.24% | 8,030,600 |
| Jan 15, 2026 | 8.70 | 8.77 | 8.22 | 8.40 | 8.40 | -3.67% | 6,279,700 |
| Jan 14, 2026 | 8.93 | 8.93 | 8.57 | 8.72 | 8.72 | -1.36% | 5,712,100 |
| Jan 13, 2026 | 9.05 | 9.20 | 8.83 | 8.84 | 8.84 | -2.32% | 8,095,100 |
| Jan 12, 2026 | 8.61 | 9.05 | 8.57 | 9.05 | 9.05 | 4.62% | 5,043,100 |
| Jan 9, 2026 | 8.29 | 8.75 | 8.21 | 8.65 | 8.65 | 3.97% | 7,504,400 |
| Jan 8, 2026 | 7.97 | 8.37 | 7.68 | 8.32 | 8.32 | 4.39% | 6,446,300 |
| Jan 7, 2026 | 7.73 | 8.03 | 7.56 | 7.97 | 7.97 | 3.10% | 7,248,200 |
| Jan 6, 2026 | 7.54 | 7.79 | 7.45 | 7.73 | 7.73 | 3.48% | 5,304,400 |
| Jan 5, 2026 | 7.06 | 7.56 | 7.06 | 7.47 | 7.47 | 6.11% | 6,039,800 |
| Jan 2, 2026 | 7.22 | 7.30 | 6.93 | 7.04 | 7.04 | -1.95% | 3,715,900 |
| Dec 30, 2025 | 7.19 | 7.22 | 7.08 | 7.18 | 7.18 | 0.84% | 2,838,700 |
| Dec 29, 2025 | 7.20 | 7.35 | 7.06 | 7.12 | 7.12 | -0.97% | 4,113,000 |
| Dec 26, 2025 | 6.95 | 7.26 | 6.85 | 7.19 | 7.19 | 3.90% | 3,650,700 |