Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil · Delayed Price · Currency is BRL 7.26
+0.22 (3.13%)
Jan 5, 2026, 10:50 AM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.80 | 6.99 | 6.79 | 6.92 | 6.92 | 1.91% | 3,970,700 |
| Dec 22, 2025 | 6.52 | 6.79 | 6.38 | 6.79 | 6.79 | 4.46% | 4,025,100 |
| Dec 19, 2025 | 6.66 | 6.70 | 6.43 | 6.50 | 6.50 | -2.40% | 4,984,700 |
| Dec 18, 2025 | 6.33 | 6.74 | 6.30 | 6.66 | 6.66 | 5.21% | 8,743,300 |
| Dec 17, 2025 | 6.54 | 6.54 | 6.23 | 6.33 | 6.33 | -2.91% | 4,225,500 |
| Dec 16, 2025 | 6.40 | 6.53 | 6.30 | 6.52 | 6.52 | 1.56% | 4,346,900 |
| Dec 15, 2025 | 6.28 | 6.48 | 6.28 | 6.42 | 6.42 | 2.23% | 4,168,100 |
| Dec 12, 2025 | 6.24 | 6.32 | 6.14 | 6.28 | 6.28 | - | 2,874,600 |
| Dec 11, 2025 | 6.21 | 6.29 | 6.04 | 6.28 | 6.28 | - | 6,054,500 |
| Dec 10, 2025 | 6.22 | 6.30 | 6.13 | 6.28 | 6.28 | 1.13% | 3,927,900 |
| Dec 9, 2025 | 6.12 | 6.21 | 5.91 | 6.21 | 6.21 | -0.64% | 5,037,400 |
| Dec 8, 2025 | 6.09 | 6.33 | 6.01 | 6.25 | 6.25 | 3.48% | 5,776,400 |
| Dec 5, 2025 | 6.07 | 6.19 | 5.93 | 6.04 | 6.04 | -1.63% | 5,268,100 |
| Dec 4, 2025 | 6.14 | 6.18 | 5.99 | 6.14 | 6.14 | -0.49% | 3,833,800 |
| Dec 3, 2025 | 5.97 | 6.20 | 5.95 | 6.17 | 6.17 | 3.35% | 5,318,800 |
| Dec 2, 2025 | 5.96 | 6.05 | 5.77 | 5.97 | 5.97 | 0.17% | 5,764,000 |
| Dec 1, 2025 | 5.67 | 5.98 | 5.65 | 5.96 | 5.96 | 4.93% | 4,568,100 |
| Nov 28, 2025 | 5.39 | 5.71 | 5.36 | 5.68 | 5.68 | 5.38% | 6,182,800 |
| Nov 27, 2025 | 5.37 | 5.45 | 5.30 | 5.39 | 5.39 | 0.37% | 3,188,300 |
| Nov 26, 2025 | 5.31 | 5.45 | 5.30 | 5.37 | 5.37 | 0.94% | 3,277,500 |
| Nov 25, 2025 | 5.15 | 5.33 | 5.10 | 5.32 | 5.32 | 2.90% | 3,728,700 |
| Nov 24, 2025 | 5.00 | 5.25 | 5.00 | 5.17 | 5.17 | 4.44% | 6,368,400 |
| Nov 21, 2025 | 5.13 | 5.17 | 4.83 | 4.95 | 4.95 | -3.32% | 5,745,000 |
| Nov 19, 2025 | 5.02 | 5.29 | 5.02 | 5.12 | 5.12 | 1.99% | 9,789,100 |
| Nov 18, 2025 | 5.02 | 5.23 | 4.94 | 5.02 | 5.02 | -1.95% | 5,770,800 |
| Nov 17, 2025 | 4.74 | 5.12 | 4.72 | 5.12 | 5.12 | 8.02% | 16,964,800 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.59 | 4.74 | 4.74 | -3.46% | 8,542,800 |
| Nov 13, 2025 | 5.12 | 5.15 | 4.90 | 4.91 | 4.91 | -3.91% | 5,497,300 |
| Nov 12, 2025 | 5.23 | 5.33 | 5.07 | 5.11 | 5.11 | -2.85% | 5,575,400 |
| Nov 11, 2025 | 5.34 | 5.41 | 5.17 | 5.26 | 5.26 | -1.50% | 4,939,300 |
| Nov 10, 2025 | 5.05 | 5.34 | 4.97 | 5.34 | 5.34 | 5.74% | 5,823,100 |
| Nov 7, 2025 | 5.06 | 5.19 | 4.89 | 5.05 | 5.05 | -0.59% | 4,818,900 |
| Nov 6, 2025 | 5.00 | 5.41 | 4.90 | 5.08 | 5.08 | 2.01% | 9,026,400 |
| Nov 5, 2025 | 4.90 | 5.13 | 4.90 | 4.98 | 4.98 | 1.43% | 3,442,100 |
| Nov 4, 2025 | 5.00 | 5.03 | 4.90 | 4.91 | 4.91 | -2.19% | 3,164,400 |
| Nov 3, 2025 | 5.17 | 5.18 | 5.00 | 5.02 | 5.02 | -3.28% | 3,988,000 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.08 | 5.19 | 5.19 | -0.38% | 3,761,700 |
| Oct 30, 2025 | 5.24 | 5.37 | 5.15 | 5.21 | 5.21 | -1.70% | 3,201,300 |
| Oct 29, 2025 | 5.49 | 5.59 | 5.21 | 5.30 | 5.30 | -2.93% | 4,735,300 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.40 | 5.46 | 5.46 | -2.33% | 6,648,200 |
| Oct 27, 2025 | 5.27 | 5.64 | 5.24 | 5.59 | 5.59 | 6.07% | 7,130,400 |
| Oct 24, 2025 | 5.15 | 5.27 | 5.09 | 5.27 | 5.27 | 2.93% | 8,378,400 |
| Oct 23, 2025 | 5.04 | 5.17 | 5.04 | 5.12 | 5.12 | 1.79% | 5,058,200 |
| Oct 22, 2025 | 5.03 | 5.12 | 4.96 | 5.03 | 5.03 | 0.40% | 2,781,100 |
| Oct 21, 2025 | 5.08 | 5.14 | 4.94 | 5.01 | 5.01 | -1.38% | 5,572,000 |
| Oct 20, 2025 | 5.05 | 5.21 | 5.05 | 5.08 | 5.08 | 0.20% | 5,211,400 |