Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.650
-0.030 (-0.64%)
Aug 1, 2025, 5:06 PM GMT-3

BVMF:CBAV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.724.764.644.654.65-0.64%1,971,800
Jul 31, 20254.644.724.514.684.68-2,988,900
Jul 30, 20254.634.724.624.684.680.65%1,592,500
Jul 29, 20254.674.734.644.654.65-0.43%1,039,700
Jul 28, 20254.704.764.664.674.67-1.48%20,379,800
Jul 25, 20254.714.744.614.744.740.64%2,280,300
Jul 24, 20254.704.784.614.714.71-1.26%1,521,100
Jul 23, 20254.724.804.654.774.770.63%1,730,400
Jul 22, 20254.564.884.554.744.743.95%3,752,200
Jul 21, 20254.524.624.504.564.561.33%2,138,200
Jul 18, 20254.674.684.504.504.50-3.85%2,870,200
Jul 17, 20254.624.714.604.684.681.52%1,924,300
Jul 16, 20254.674.684.574.614.61-1.07%2,206,700
Jul 15, 20254.704.724.574.664.660.22%3,904,100
Jul 14, 20254.904.914.614.654.65-5.10%5,178,400
Jul 11, 20254.804.934.764.904.901.87%3,077,700
Jul 10, 20254.664.904.634.814.810.21%4,144,600
Jul 9, 20254.934.984.784.804.80-2.83%4,483,200
Jul 8, 20254.804.974.804.944.942.07%4,816,700
Jul 7, 20254.884.894.764.844.84-1.02%2,609,100
Jul 4, 20254.924.944.864.894.89-0.61%1,321,000
Jul 3, 20254.924.954.864.924.921.03%3,275,900
Jul 2, 20254.794.944.774.874.871.04%4,663,600
Jul 1, 20254.754.844.754.824.820.21%3,199,200
Jun 30, 20254.774.844.714.814.81-0.62%2,654,600
Jun 27, 20254.654.844.624.844.842.54%3,889,400
Jun 26, 20254.404.724.394.724.728.51%6,399,200
Jun 25, 20254.324.514.264.354.351.16%4,568,000
Jun 24, 20254.264.354.204.304.301.65%3,010,000
Jun 23, 20254.284.294.154.234.230.71%2,864,400
Jun 20, 20254.314.314.194.204.20-2.10%2,980,300
Jun 18, 20254.294.334.264.294.29-0.46%3,832,900
Jun 17, 20254.484.494.294.314.31-4.43%4,564,500
Jun 16, 20254.354.524.354.514.514.64%4,195,800
Jun 13, 20254.504.504.314.314.31-5.48%6,536,000
Jun 12, 20254.454.584.404.564.561.79%3,736,900
Jun 11, 20254.594.674.444.484.48-2.40%7,739,000
Jun 10, 20254.564.654.524.594.59-3,570,800
Jun 9, 20254.324.594.304.594.595.03%14,084,700
Jun 6, 20254.314.404.234.374.370.69%4,254,600
Jun 5, 20254.604.604.344.344.34-5.65%6,492,300
Jun 4, 20254.584.684.564.604.60-0.22%4,898,700
Jun 3, 20254.474.614.424.614.611.99%4,416,400
Jun 2, 20254.744.754.514.524.52-3.83%5,640,800
May 30, 20254.734.734.604.704.70-0.21%12,707,500
May 29, 20254.724.774.624.714.71-1.46%3,876,300
May 28, 20254.794.794.664.784.78-4,075,800
May 27, 20254.764.854.744.784.781.49%5,069,400
May 26, 20254.674.714.654.714.710.64%2,115,600
May 23, 20254.674.704.544.684.68-0.43%2,885,700