Skip to main content
Howmet Aerospace Inc. (BVMF:ARNC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,333.48
-28.82 (-2.12%)
At close: Mar 5, 2026

Howmet Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,333.481,333.481,333.481,333.481,333.48-2.12%8
Mar 4, 20261,349.051,362.301,348.561,362.301,362.30-0.11%8
Mar 3, 20261,363.271,371.341,363.271,363.801,363.80-0.56%15
Mar 2, 20261,394.531,394.531,371.421,371.421,371.422.50%78
Feb 27, 20261,338.911,338.911,338.001,338.001,338.001.05%9
Feb 26, 20261,324.041,324.041,324.041,324.041,324.04-0.62%4
Feb 25, 20261,350.231,357.431,326.271,332.341,332.34-1.17%45
Feb 24, 20261,342.921,348.111,341.221,348.111,348.111.81%7
Feb 23, 20261,330.361,330.361,324.191,324.191,324.19-1.16%9
Feb 20, 20261,318.201,339.771,318.201,339.771,339.772.42%41
Feb 19, 20261,300.071,308.121,300.071,308.121,308.120.45%8
Feb 18, 20261,302.291,302.291,302.291,302.291,302.290.98%3
Feb 13, 20261,271.051,289.671,271.051,289.671,289.67-0.26%7
Feb 12, 20261,200.001,298.871,200.001,293.001,293.0012.57%15
Feb 11, 20261,180.031,209.331,148.661,148.661,148.66-1.14%46
Feb 9, 20261,161.281,161.951,161.281,161.951,161.950.21%37
Feb 6, 20261,127.501,159.531,127.501,159.531,159.534.87%41
Feb 5, 20261,100.001,105.701,099.371,105.701,105.70-0.55%77
Feb 3, 20261,103.691,111.801,103.691,111.801,111.361.80%21
Feb 2, 20261,091.101,092.091,090.001,092.091,091.66-0.62%3
Jan 29, 20261,097.001,098.861,090.001,098.861,098.430.17%12
Jan 28, 20261,086.421,099.001,086.421,097.001,096.57-2.95%144
Jan 27, 20261,136.051,136.051,130.381,130.381,129.94-0.56%9
Jan 26, 20261,136.781,136.781,136.781,136.781,136.33-1.38%1
Jan 23, 20261,152.721,152.721,152.721,152.721,152.270.24%1
Jan 22, 20261,201.271,201.271,150.001,150.001,149.55-3.05%14
Jan 21, 20261,177.151,198.001,177.151,186.171,185.70-1.25%59
Jan 20, 20261,201.241,201.241,201.241,201.241,200.77-1.05%1
Jan 16, 20261,209.951,214.021,209.951,214.021,213.54-0.27%3
Jan 15, 20261,188.361,217.261,188.361,217.261,216.782.91%2
Jan 14, 20261,189.171,189.171,182.851,182.851,182.39-0.06%11
Jan 13, 20261,196.681,197.421,183.541,183.541,183.080.73%64
Jan 12, 20261,180.001,180.001,165.501,175.001,174.540.41%71
Jan 9, 20261,133.901,170.261,133.901,170.261,169.804.93%58
Jan 8, 20261,163.171,163.171,112.651,115.241,114.80-3.89%96
Jan 6, 20261,160.361,160.361,160.361,160.361,159.900.85%2
Jan 5, 20261,150.611,150.611,150.611,150.611,150.162.73%1
Jan 2, 20261,119.561,126.001,119.561,120.001,119.56-4.56%61
Dec 29, 20251,173.511,173.511,173.511,173.511,173.05-10
Dec 26, 20251,166.561,173.511,166.561,173.511,173.050.60%32
Dec 23, 20251,166.561,166.561,166.561,166.561,166.102.37%1
Dec 22, 20251,139.501,139.501,139.501,139.501,139.051.29%5
Dec 19, 20251,095.001,125.011,095.001,125.011,124.572.51%67
Dec 18, 20251,097.451,097.451,097.451,097.451,097.023.37%1
Dec 17, 20251,061.641,061.641,061.641,061.641,061.221.10%1
Dec 16, 20251,069.481,069.481,050.141,050.141,049.73-2.31%3
Dec 12, 20251,075.001,075.001,075.001,075.001,074.581.64%5
Dec 10, 20251,057.671,057.671,057.671,057.671,057.250.62%5
Dec 8, 20251,050.061,051.141,050.061,051.141,050.731.36%36
Dec 5, 20251,030.001,037.001,030.001,037.001,036.59-0.35%105
Dec 4, 20251,035.171,040.601,035.171,040.601,040.19-3.83%10
Dec 1, 20251,082.001,082.001,082.001,082.001,081.58-1.55%45
Nov 26, 20251,097.601,099.031,097.601,099.031,098.600.81%309
Nov 25, 20251,088.521,090.231,088.001,090.231,089.801.24%431
Nov 24, 20251,076.841,076.841,076.841,076.841,076.42-0.11%10
Nov 14, 20251,080.311,080.311,078.001,078.001,077.581.28%2
Nov 13, 20251,064.381,064.381,064.381,064.381,063.96-3.20%1
Nov 11, 20251,093.441,099.541,093.441,099.541,099.11-1.12%1,416
Nov 10, 20251,111.071,114.231,111.001,112.001,111.561.77%171
Nov 7, 20251,094.341,094.341,092.701,092.701,092.27-0.68%28
Nov 4, 20251,081.391,100.231,081.391,100.231,099.36-1.09%39
Nov 3, 20251,112.331,112.331,112.331,112.331,111.45-0.25%1
Oct 31, 20251,120.001,120.001,115.071,115.071,114.191.86%129
Oct 30, 20251,140.001,140.001,086.001,094.701,093.840.03%36
Oct 29, 20251,062.931,094.381,062.931,094.381,093.520.90%321
Oct 28, 20251,090.001,101.711,084.621,084.621,083.76-0.02%45
Oct 27, 20251,083.061,089.951,083.061,084.881,084.023.23%72
Oct 23, 20251,054.721,054.721,045.281,050.891,050.062.38%660
Oct 20, 20251,027.991,027.991,026.501,026.501,025.690.10%48
Oct 14, 20251,025.511,025.511,025.511,025.511,024.70-1.11%3
Oct 13, 20251,019.751,036.991,019.751,036.991,036.171.17%7
Oct 10, 20251,025.651,028.941,022.391,025.001,024.190.69%29
Oct 9, 20251,017.981,022.071,017.971,017.971,017.17-0.77%867
Oct 8, 20251,030.741,030.741,025.861,025.861,025.050.95%8
Oct 7, 20251,012.941,016.231,012.941,016.231,015.430.55%17
Oct 6, 20251,013.001,013.001,010.691,010.691,009.89-0.11%2
Oct 3, 20251,011.841,011.841,011.841,011.841,011.04-1.01%7
Oct 2, 20251,028.071,028.071,022.151,022.151,021.34-1.91%28
Oct 1, 20251,049.701,051.631,042.081,042.081,041.26-0.09%7
Sep 30, 20251,026.001,043.001,026.001,043.001,042.182.60%6
Sep 29, 20251,042.221,042.221,016.421,016.611,015.81-1.71%18
Sep 26, 20251,034.281,034.281,034.281,034.281,033.462.00%1
Sep 23, 20251,030.001,030.001,014.001,014.001,013.20-0.39%13
Sep 22, 20251,017.961,017.961,017.961,017.961,017.161.80%10
Sep 19, 20251,072.861,072.861,000.001,000.00999.21-1.48%9
Sep 18, 20251,014.701,015.001,014.701,015.001,014.203.25%85
Sep 17, 2025991.56993.30975.00983.07982.29-1.03%30
Sep 16, 2025994.50994.50993.15993.30992.52-0.60%30
Sep 15, 2025994.50999.30994.50999.30998.510.03%2
Sep 12, 2025994.00999.90993.20999.00998.210.31%21
Sep 11, 2025995.60997.08990.80995.94995.150.66%59
Sep 10, 2025981.00991.34981.00989.43988.651.56%14
Sep 8, 2025978.00978.00974.22974.22973.451.35%2
Sep 5, 2025965.20965.20961.20961.20960.44-1.15%3