Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil · Delayed Price · Currency is BRL 3.080
+0.240 (8.45%)
Aug 22, 2025, 5:07 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.86 | 3.12 | 2.84 | 3.08 | 3.08 | 8.45% | 9,056,600 |
| 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 |
| Jul 7, 2025 | 4.88 | 4.89 | 4.76 | 4.84 | 4.84 | -1.02% | 2,609,100 |
| Jul 4, 2025 | 4.92 | 4.94 | 4.86 | 4.89 | 4.89 | -0.61% | 1,321,000 |
| Jul 3, 2025 | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | 1.03% | 3,275,900 |
| Jul 2, 2025 | 4.79 | 4.94 | 4.77 | 4.87 | 4.87 | 1.04% | 4,663,600 |
| Jul 1, 2025 | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | 0.21% | 3,199,200 |
| Jun 30, 2025 | 4.77 | 4.84 | 4.71 | 4.81 | 4.81 | -0.62% | 2,654,600 |
| Jun 27, 2025 | 4.65 | 4.84 | 4.62 | 4.84 | 4.84 | 2.54% | 3,889,400 |
| Jun 26, 2025 | 4.40 | 4.72 | 4.39 | 4.72 | 4.72 | 8.51% | 6,399,200 |
| Jun 25, 2025 | 4.32 | 4.51 | 4.26 | 4.35 | 4.35 | 1.16% | 4,568,000 |
| Jun 24, 2025 | 4.26 | 4.35 | 4.20 | 4.30 | 4.30 | 1.65% | 3,010,000 |
| Jun 23, 2025 | 4.28 | 4.29 | 4.15 | 4.23 | 4.23 | 0.71% | 2,864,400 |
| Jun 20, 2025 | 4.31 | 4.31 | 4.19 | 4.20 | 4.20 | -2.10% | 2,980,300 |
| Jun 18, 2025 | 4.29 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 3,832,900 |
| Jun 17, 2025 | 4.48 | 4.49 | 4.29 | 4.31 | 4.31 | -4.43% | 4,564,500 |
| Jun 16, 2025 | 4.35 | 4.52 | 4.35 | 4.51 | 4.51 | 4.64% | 4,195,800 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -5.48% | 6,536,000 |