Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil
· Delayed Price · Currency is BRL 5.99
-0.15 (-2.44%)
Dec 5, 2025, 5:40 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.14 | 6.18 | 5.99 | 6.14 | 6.14 | -0.49% | 3,833,800 |
| Dec 3, 2025 | 5.97 | 6.17 | 5.95 | 6.17 | 6.17 | 3.35% | 4,294,600 |
| 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 |
| Oct 17, 2025 | 4.96 | 5.29 | 4.94 | 5.07 | 5.07 | 1.81% | 10,766,300 |
| Oct 16, 2025 | 4.90 | 5.05 | 4.88 | 4.98 | 4.98 | 0.20% | 5,483,500 |
| Oct 15, 2025 | 4.76 | 4.97 | 4.70 | 4.97 | 4.97 | 4.85% | 7,160,300 |
| Oct 14, 2025 | 4.65 | 4.77 | 4.59 | 4.74 | 4.74 | 0.42% | 5,429,400 |
| Oct 13, 2025 | 4.44 | 4.75 | 4.43 | 4.72 | 4.72 | 7.76% | 7,361,900 |
| Oct 10, 2025 | 4.60 | 4.62 | 4.32 | 4.38 | 4.38 | -4.78% | 5,993,100 |
| Oct 9, 2025 | 4.45 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 8,226,300 |
| Oct 8, 2025 | 4.16 | 4.60 | 4.16 | 4.40 | 4.40 | 8.11% | 15,115,300 |
| Oct 7, 2025 | 4.20 | 4.26 | 3.99 | 4.07 | 4.07 | 2.52% | 12,479,900 |
| Oct 6, 2025 | 3.64 | 4.00 | 3.64 | 3.97 | 3.97 | 9.07% | 12,438,300 |
| Oct 3, 2025 | 3.61 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 2,534,100 |
| Oct 2, 2025 | 3.56 | 3.60 | 3.47 | 3.59 | 3.59 | 1.70% | 3,103,400 |
| Oct 1, 2025 | 3.58 | 3.62 | 3.50 | 3.53 | 3.53 | -0.84% | 3,465,300 |
| Sep 30, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -2.47% | 7,080,300 |
| Sep 29, 2025 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -1.88% | 4,793,900 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | - | 2,626,000 |
| Sep 25, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -0.80% | 2,588,200 |
| Sep 24, 2025 | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -1.57% | 3,049,800 |
| Sep 23, 2025 | 3.72 | 3.88 | 3.72 | 3.81 | 3.81 | 2.14% | 4,068,900 |
| Sep 22, 2025 | 3.82 | 3.87 | 3.71 | 3.73 | 3.73 | -3.62% | 2,975,000 |
| Sep 19, 2025 | 3.81 | 3.87 | 3.73 | 3.87 | 3.87 | 1.57% | 3,365,500 |
| Sep 18, 2025 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | -1.55% | 2,240,500 |
| Sep 17, 2025 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.51% | 4,337,300 |
| Sep 16, 2025 | 3.76 | 3.99 | 3.76 | 3.89 | 3.89 | 4.01% | 7,329,000 |
| Sep 15, 2025 | 3.80 | 3.84 | 3.73 | 3.74 | 3.74 | -1.58% | 3,168,800 |
| Sep 12, 2025 | 3.75 | 3.88 | 3.71 | 3.80 | 3.80 | 1.33% | 4,737,800 |
| Sep 11, 2025 | 3.75 | 3.83 | 3.65 | 3.75 | 3.75 | 0.54% | 6,508,100 |
| Sep 10, 2025 | 3.83 | 3.92 | 3.73 | 3.73 | 3.73 | -3.37% | 16,177,200 |
| Sep 9, 2025 | 4.15 | 4.23 | 3.68 | 3.86 | 3.86 | -6.31% | 21,155,400 |
| Sep 8, 2025 | 3.96 | 4.19 | 3.90 | 4.12 | 4.12 | 4.83% | 11,565,000 |
| Sep 5, 2025 | 3.67 | 3.96 | 3.66 | 3.93 | 3.93 | 7.67% | 14,723,800 |
| Sep 4, 2025 | 3.53 | 3.65 | 3.49 | 3.65 | 3.65 | 3.69% | 6,539,900 |
| Sep 3, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.52 | 3.83% | 5,216,900 |
| Sep 2, 2025 | 3.40 | 3.48 | 3.28 | 3.39 | 3.39 | -1.74% | 6,551,300 |
| Sep 1, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -2.27% | 4,469,000 |
| Aug 29, 2025 | 3.38 | 3.55 | 3.36 | 3.53 | 3.53 | 5.37% | 19,065,400 |
| Aug 28, 2025 | 3.42 | 3.47 | 3.31 | 3.35 | 3.35 | -1.47% | 15,720,600 |
| Aug 27, 2025 | 3.26 | 3.40 | 3.21 | 3.40 | 3.40 | 5.26% | 15,464,100 |
| Aug 26, 2025 | 3.10 | 3.32 | 3.10 | 3.23 | 3.23 | 6.60% | 13,118,300 |
| Aug 25, 2025 | 3.11 | 3.20 | 3.03 | 3.03 | 3.03 | -1.62% | 6,157,900 |
| 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% | 9,515,800 |
| Aug 20, 2025 | 3.00 | 3.01 | 2.86 | 2.86 | 2.86 | -4.35% | 10,640,500 |
| Aug 19, 2025 | 3.10 | 3.12 | 2.99 | 2.99 | 2.99 | -3.24% | 8,560,100 |
| Aug 18, 2025 | 3.11 | 3.20 | 3.09 | 3.09 | 3.09 | - | 6,532,300 |
| Aug 15, 2025 | 3.06 | 3.12 | 3.01 | 3.09 | 3.09 | 1.64% | 6,389,600 |
| Aug 14, 2025 | 3.11 | 3.13 | 3.02 | 3.04 | 3.04 | -3.18% | 8,302,300 |
| Aug 13, 2025 | 3.21 | 3.21 | 2.99 | 3.14 | 3.14 | -2.18% | 33,225,500 |
| Aug 12, 2025 | 3.53 | 3.55 | 3.21 | 3.21 | 3.21 | -7.49% | 11,630,200 |
| Aug 11, 2025 | 3.50 | 3.62 | 3.47 | 3.47 | 3.47 | -0.86% | 7,680,600 |
| Aug 8, 2025 | 3.71 | 3.73 | 3.50 | 3.50 | 3.50 | -4.63% | 11,259,900 |
| Aug 7, 2025 | 4.00 | 4.07 | 3.67 | 3.67 | 3.67 | -18.44% | 28,797,200 |
| Aug 6, 2025 | 4.55 | 4.59 | 4.49 | 4.50 | 4.50 | 0.45% | 1,804,100 |
| Aug 5, 2025 | 4.58 | 4.64 | 4.46 | 4.48 | 4.48 | -3.24% | 3,703,900 |
| Aug 4, 2025 | 4.67 | 4.68 | 4.57 | 4.63 | 4.63 | -0.43% | 1,782,300 |
| Aug 1, 2025 | 4.72 | 4.76 | 4.64 | 4.65 | 4.65 | -0.64% | 1,969,600 |
| Jul 31, 2025 | 4.64 | 4.72 | 4.51 | 4.68 | 4.68 | - | 2,988,300 |
| Jul 30, 2025 | 4.63 | 4.72 | 4.62 | 4.68 | 4.68 | 0.65% | 1,591,300 |
| Jul 29, 2025 | 4.67 | 4.73 | 4.64 | 4.65 | 4.65 | -0.43% | 1,033,500 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 20,372,500 |
| Jul 25, 2025 | 4.71 | 4.74 | 4.61 | 4.74 | 4.74 | 0.64% | 2,279,600 |
| Jul 24, 2025 | 4.70 | 4.78 | 4.61 | 4.71 | 4.71 | -1.26% | 1,520,000 |
| Jul 23, 2025 | 4.72 | 4.80 | 4.65 | 4.77 | 4.77 | 0.63% | 1,729,200 |
| Jul 22, 2025 | 4.56 | 4.88 | 4.55 | 4.74 | 4.74 | 3.95% | 3,749,400 |
| Jul 21, 2025 | 4.52 | 4.62 | 4.50 | 4.56 | 4.56 | 1.33% | 2,128,600 |
| Jul 18, 2025 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | -3.85% | 2,868,500 |
| Jul 17, 2025 | 4.62 | 4.71 | 4.60 | 4.68 | 4.68 | 1.52% | 1,923,000 |