Skip to main content
Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,040.60
-41.40 (-3.83%)
At close: Dec 4, 2025

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,030.001,037.001,030.001,037.001,037.00-0.35%105
Dec 4, 20251,035.171,040.601,035.171,040.601,040.60-3.83%10
Dec 1, 20251,082.001,082.001,082.001,082.001,082.00-1.55%45
Nov 26, 20251,097.601,099.031,097.601,099.031,099.030.81%309
Nov 25, 20251,088.521,090.231,088.001,090.231,090.231.24%431
Nov 24, 20251,076.841,076.841,076.841,076.841,076.84-0.11%10
Nov 14, 20251,080.311,080.311,078.001,078.001,078.001.28%2
Nov 13, 20251,064.381,064.381,064.381,064.381,064.38-3.20%1
Nov 11, 20251,093.441,099.541,093.441,099.541,099.54-1.12%1,416
Nov 10, 20251,111.071,114.231,111.001,112.001,112.001.77%171
Nov 7, 20251,094.341,094.341,092.701,092.701,092.70-0.68%28
Nov 4, 20251,081.391,100.231,081.391,100.231,099.80-1.09%39
Nov 3, 20251,112.331,112.331,112.331,112.331,111.89-0.25%1
Oct 31, 20251,120.001,120.001,115.071,115.071,114.631.86%129
Oct 30, 20251,140.001,140.001,086.001,094.701,094.270.03%36
Oct 29, 20251,062.931,094.381,062.931,094.381,093.950.90%321
Oct 28, 20251,090.001,101.711,084.621,084.621,084.19-0.02%45
Oct 27, 20251,083.061,089.951,083.061,084.881,084.453.23%72
Oct 23, 20251,054.721,054.721,045.281,050.891,050.482.38%660
Oct 20, 20251,027.991,027.991,026.501,026.501,026.100.10%48
Oct 14, 20251,025.511,025.511,025.511,025.511,025.11-1.11%3
Oct 13, 20251,019.751,036.991,019.751,036.991,036.581.17%7
Oct 10, 20251,025.651,028.941,022.391,025.001,024.600.69%29
Oct 9, 20251,017.981,022.071,017.971,017.971,017.57-0.77%867
Oct 8, 20251,030.741,030.741,025.861,025.861,025.460.95%8
Oct 7, 20251,012.941,016.231,012.941,016.231,015.830.55%17
Oct 6, 20251,013.001,013.001,010.691,010.691,010.29-0.11%2
Oct 3, 20251,011.841,011.841,011.841,011.841,011.44-1.01%7
Oct 2, 20251,028.071,028.071,022.151,022.151,021.75-1.91%28
Oct 1, 20251,049.701,051.631,042.081,042.081,041.67-0.09%7
Sep 30, 20251,026.001,043.001,026.001,043.001,042.592.60%6
Sep 29, 20251,042.221,042.221,016.421,016.611,016.21-1.71%18
Sep 26, 20251,034.281,034.281,034.281,034.281,033.872.00%1
Sep 23, 20251,030.001,030.001,014.001,014.001,013.60-0.39%13
Sep 22, 20251,017.961,017.961,017.961,017.961,017.561.80%10
Sep 19, 20251,072.861,072.861,000.001,000.00999.61-1.48%9
Sep 18, 20251,014.701,015.001,014.701,015.001,014.603.25%85
Sep 17, 2025991.56993.30975.00983.07982.68-1.03%30
Sep 16, 2025994.50994.50993.15993.30992.91-0.60%30
Sep 15, 2025994.50999.30994.50999.30998.910.03%2
Sep 12, 2025994.00999.90993.20999.00998.610.31%21
Sep 11, 2025995.60997.08990.80995.94995.550.66%59
Sep 10, 2025981.00991.34981.00989.43989.041.56%14
Sep 8, 2025978.00978.00974.22974.22973.841.35%2
Sep 5, 2025965.20965.20961.20961.20960.82-1.15%3
Sep 4, 2025962.00988.38962.00972.42972.042.36%1,051
Sep 3, 2025950.00950.00950.00950.00949.63-0.48%6
Aug 28, 2025954.33954.60950.62954.60954.23-0.14%2,031
Aug 27, 2025962.18963.25955.98955.98955.60-0.20%254
Aug 26, 2025948.58957.90948.58957.90957.522.99%4
Aug 25, 2025932.26932.26929.00930.09929.730.51%12
Aug 22, 2025925.35925.35925.35925.35924.99-2.01%110
Aug 20, 2025939.28944.30939.28944.30943.93-0.07%2
Aug 19, 2025944.11949.65944.11945.00944.630.21%77
Aug 18, 2025920.64943.02920.00943.02942.652.42%681
Aug 15, 2025930.50930.50920.77920.77920.41-3.85%591
Aug 14, 2025957.60957.60957.60957.60957.221.71%1
Aug 13, 2025973.00976.12935.77941.50941.13-3.44%750
Aug 12, 2025975.00975.00975.00975.00974.62-1.13%1
Aug 11, 2025986.16986.16986.16986.16985.77-3
Aug 8, 2025968.00997.08968.00986.16985.77-1.29%111
Aug 6, 2025977.01999.00977.01999.00998.171.46%51
Aug 5, 2025999.991,007.16984.63984.63983.81-2.10%107
Aug 4, 20251,030.681,030.681,003.021,005.721,004.88-0.41%5
Aug 1, 2025972.041,027.06968.411,009.881,009.04-0.50%111
Jul 31, 20251,022.281,022.28965.141,015.001,014.15-5.51%144
Jul 30, 20251,050.001,077.861,050.001,074.151,073.260.87%10
Jul 29, 20251,064.901,064.901,064.901,064.901,064.011.07%3
Jul 28, 20251,064.001,064.001,049.301,053.661,052.78-0.59%416
Jul 25, 20251,051.681,059.871,051.681,059.871,058.991.88%90
Jul 24, 20251,032.241,040.301,032.241,040.301,039.430.78%3
Jul 23, 20251,031.261,032.241,031.261,032.241,031.380.10%6
Jul 22, 20251,030.961,031.261,021.441,031.261,030.40-2.23%97
Jul 21, 20251,058.821,059.001,054.751,054.751,053.87-1.14%35
Jul 18, 20251,058.401,070.891,050.901,066.921,066.031.42%13
Jul 17, 20251,050.261,052.001,050.261,052.001,051.122.66%20
Jul 16, 20251,035.711,037.601,013.141,024.761,023.91-0.66%791
Jul 15, 20251,028.821,031.521,018.081,031.521,030.660.18%24
Jul 14, 2025971.011,030.00971.011,029.671,028.812.98%153
Jul 11, 20251,002.121,002.12997.59999.90999.07-0.22%8
Jul 10, 20251,002.121,002.121,002.121,002.121,001.290.26%1
Jul 9, 2025993.74999.50992.98999.50998.671.98%274
Jul 8, 2025990.51990.51980.10980.10979.28-0.84%2
Jul 7, 2025984.90988.40984.90988.40987.581.95%2
Jul 4, 2025969.47969.47969.47969.47968.66-0.51%3
Jul 3, 2025964.15974.40964.15974.40973.592.42%1,046
Jul 2, 2025957.00957.00945.00951.36950.57-1.92%105
Jul 1, 20251,015.201,015.20970.00970.00969.19-4.33%24
Jun 30, 20251,002.121,013.881,002.121,013.881,013.044.08%7
Jun 26, 2025974.66975.50971.50974.12973.310.12%5
Jun 25, 2025980.00980.00973.00973.00972.19-0.78%24
Jun 24, 2025959.28980.67959.28980.67979.853.41%55
Jun 20, 2025948.36948.36948.36948.36947.570.14%1
Jun 18, 2025944.00947.00944.00947.00946.210.59%55
Jun 17, 2025941.45941.45941.45941.45940.67-0.94%1
Jun 16, 2025950.37950.37950.37950.37949.580.99%53
Jun 12, 2025941.06941.06941.06941.06940.28-1.03%1
Jun 11, 2025947.81950.88947.50950.88950.091.92%24
Jun 10, 2025929.48938.08929.48932.98932.20-4.64%17
Jun 6, 2025983.64983.92972.72978.41977.60-0.36%27