Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil
· Delayed Price · Currency is BRL 10.62
-0.03 (-0.28%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.61 | 10.65 | 10.60 | 10.62 | 10.62 | -0.28% | 1,803,000 |
| Apr 27, 2026 | 10.67 | 10.67 | 10.59 | 10.65 | 10.65 | 0.28% | 3,845,900 |
| Apr 24, 2026 | 10.60 | 10.67 | 10.60 | 10.62 | 10.62 | -0.19% | 3,075,000 |
| Apr 23, 2026 | 10.59 | 10.64 | 10.57 | 10.64 | 10.64 | 0.47% | 3,209,400 |
| Apr 22, 2026 | 10.61 | 10.64 | 10.56 | 10.59 | 10.59 | -0.56% | 3,943,400 |
| Apr 20, 2026 | 10.59 | 10.67 | 10.59 | 10.65 | 10.65 | 0.19% | 1,380,500 |
| Apr 17, 2026 | 10.57 | 10.64 | 10.56 | 10.63 | 10.63 | 0.47% | 2,820,300 |
| Apr 16, 2026 | 10.64 | 10.64 | 10.57 | 10.58 | 10.58 | -0.19% | 1,153,400 |
| Apr 15, 2026 | 10.61 | 10.68 | 10.59 | 10.60 | 10.60 | -0.38% | 2,123,900 |
| Apr 14, 2026 | 10.66 | 10.69 | 10.60 | 10.64 | 10.64 | -0.37% | 2,318,100 |
| Apr 13, 2026 | 10.64 | 10.69 | 10.63 | 10.68 | 10.68 | 0.28% | 4,186,000 |
| Apr 10, 2026 | 10.65 | 10.67 | 10.56 | 10.65 | 10.65 | - | 2,955,800 |
| Apr 9, 2026 | 10.60 | 10.65 | 10.59 | 10.65 | 10.65 | 0.28% | 3,820,500 |
| Apr 8, 2026 | 10.56 | 10.63 | 10.53 | 10.62 | 10.62 | 0.76% | 2,265,800 |
| Apr 7, 2026 | 10.50 | 10.55 | 10.47 | 10.54 | 10.54 | 0.38% | 1,512,300 |
| Apr 6, 2026 | 10.52 | 10.57 | 10.48 | 10.50 | 10.50 | -0.19% | 1,334,600 |
| Apr 2, 2026 | 10.54 | 10.58 | 10.52 | 10.52 | 10.52 | -0.57% | 2,907,400 |
| Apr 1, 2026 | 10.49 | 10.60 | 10.45 | 10.58 | 10.58 | 0.76% | 3,001,400 |
| Mar 31, 2026 | 10.38 | 10.52 | 10.37 | 10.50 | 10.50 | 1.16% | 6,005,700 |
| Mar 30, 2026 | 10.38 | 10.39 | 10.33 | 10.38 | 10.38 | 0.39% | 2,049,400 |
| Mar 27, 2026 | 10.30 | 10.34 | 10.29 | 10.34 | 10.34 | - | 2,527,400 |
| Mar 26, 2026 | 10.33 | 10.34 | 10.27 | 10.34 | 10.34 | - | 2,903,600 |
| Mar 25, 2026 | 10.31 | 10.36 | 10.28 | 10.34 | 10.34 | 0.68% | 3,374,400 |
| Mar 24, 2026 | 10.31 | 10.33 | 10.26 | 10.27 | 10.27 | -0.39% | 3,206,400 |
| Mar 23, 2026 | 10.31 | 10.40 | 10.26 | 10.31 | 10.31 | -0.10% | 2,629,800 |
| Mar 20, 2026 | 10.31 | 10.36 | 10.26 | 10.32 | 10.32 | -0.19% | 2,738,400 |
| Mar 19, 2026 | 10.29 | 10.34 | 10.25 | 10.34 | 10.34 | 0.49% | 7,113,200 |
| Mar 18, 2026 | 10.35 | 10.36 | 10.27 | 10.29 | 10.29 | -0.87% | 5,252,000 |
| Mar 17, 2026 | 10.42 | 10.42 | 10.29 | 10.38 | 10.38 | -0.48% | 2,485,300 |
| Mar 16, 2026 | 10.36 | 10.43 | 10.34 | 10.43 | 10.43 | 0.29% | 1,805,700 |
| Mar 13, 2026 | 10.38 | 10.41 | 10.31 | 10.40 | 10.40 | -0.10% | 2,857,000 |
| Mar 12, 2026 | 10.26 | 10.41 | 10.19 | 10.41 | 10.41 | 1.07% | 4,689,900 |
| Mar 11, 2026 | 10.23 | 10.30 | 10.20 | 10.30 | 10.30 | 0.59% | 3,050,800 |
| Mar 10, 2026 | 10.16 | 10.25 | 10.16 | 10.24 | 10.24 | 0.20% | 3,912,200 |
| Mar 9, 2026 | 10.04 | 10.25 | 10.03 | 10.22 | 10.22 | 1.19% | 5,654,100 |
| Mar 6, 2026 | 10.06 | 10.14 | 9.98 | 10.10 | 10.10 | - | 4,378,400 |
| Mar 5, 2026 | 10.12 | 10.20 | 9.83 | 10.10 | 10.10 | -0.30% | 9,677,500 |
| Mar 4, 2026 | 10.15 | 10.17 | 10.12 | 10.13 | 10.13 | -0.10% | 5,272,800 |
| Mar 3, 2026 | 10.17 | 10.19 | 10.12 | 10.14 | 10.14 | -0.59% | 10,632,900 |
| Mar 2, 2026 | 10.18 | 10.20 | 10.14 | 10.20 | 10.20 | 0.49% | 7,075,900 |
| Feb 27, 2026 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | -0.29% | 9,744,300 |
| Feb 26, 2026 | 10.19 | 10.23 | 10.18 | 10.18 | 10.18 | -0.20% | 2,840,900 |
| Feb 25, 2026 | 10.19 | 10.28 | 10.18 | 10.20 | 10.20 | 0.10% | 3,687,700 |
| Feb 24, 2026 | 10.19 | 10.23 | 10.17 | 10.19 | 10.19 | - | 7,558,300 |
| Feb 23, 2026 | 10.16 | 10.22 | 10.16 | 10.19 | 10.19 | 0.30% | 5,321,700 |
| Feb 20, 2026 | 10.18 | 10.22 | 10.16 | 10.16 | 10.16 | -0.39% | 8,391,100 |
| Feb 19, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | - | 3,933,400 |
| Feb 18, 2026 | 10.19 | 10.22 | 10.13 | 10.20 | 10.20 | -0.10% | 5,168,100 |
| Feb 13, 2026 | 10.19 | 10.30 | 10.17 | 10.21 | 10.21 | 0.10% | 8,892,600 |
| Feb 12, 2026 | 10.19 | 10.22 | 10.16 | 10.20 | 10.20 | -0.10% | 11,767,100 |
| Feb 11, 2026 | 10.22 | 10.24 | 10.19 | 10.21 | 10.21 | 0.10% | 7,154,500 |
| Feb 10, 2026 | 10.18 | 10.23 | 10.17 | 10.20 | 10.20 | 0.20% | 4,000,000 |
| Feb 9, 2026 | 10.23 | 10.26 | 10.18 | 10.18 | 10.18 | -0.29% | 6,079,000 |
| Feb 6, 2026 | 10.24 | 10.30 | 10.19 | 10.21 | 10.21 | -0.29% | 4,405,200 |
| Feb 5, 2026 | 10.24 | 10.26 | 10.17 | 10.24 | 10.24 | 0.20% | 18,802,900 |
| Feb 4, 2026 | 10.19 | 10.29 | 10.17 | 10.22 | 10.22 | 0.20% | 12,955,000 |
| Feb 3, 2026 | 10.27 | 10.34 | 10.14 | 10.20 | 10.20 | -0.78% | 37,824,600 |
| Feb 2, 2026 | 10.17 | 10.28 | 10.11 | 10.28 | 10.28 | 0.98% | 11,397,300 |
| Jan 30, 2026 | 10.20 | 10.28 | 10.00 | 10.18 | 10.18 | -1.64% | 29,199,100 |
| Jan 29, 2026 | 10.17 | 10.54 | 9.70 | 10.35 | 10.35 | 1.97% | 10,489,000 |
| Jan 28, 2026 | 9.97 | 10.30 | 9.75 | 10.15 | 10.15 | 3.47% | 6,493,900 |
| Jan 27, 2026 | 9.71 | 10.13 | 9.61 | 9.81 | 9.81 | 0.10% | 6,750,100 |
| Jan 26, 2026 | 9.69 | 10.14 | 9.62 | 9.80 | 9.80 | 4.93% | 9,315,700 |
| Jan 23, 2026 | 8.79 | 9.47 | 8.77 | 9.34 | 9.34 | 6.26% | 10,641,600 |
| Jan 22, 2026 | 9.05 | 9.09 | 8.74 | 8.79 | 8.79 | -2.87% | 6,782,700 |
| Jan 21, 2026 | 8.82 | 9.05 | 8.69 | 9.05 | 9.05 | 3.08% | 6,689,600 |
| Jan 20, 2026 | 8.42 | 8.78 | 8.36 | 8.78 | 8.78 | 3.05% | 5,061,500 |
| Jan 19, 2026 | 8.30 | 8.55 | 7.95 | 8.52 | 8.52 | 1.67% | 5,859,500 |
| Jan 16, 2026 | 8.30 | 8.42 | 8.02 | 8.38 | 8.38 | -0.24% | 8,030,600 |
| Jan 15, 2026 | 8.70 | 8.77 | 8.22 | 8.40 | 8.40 | -3.67% | 6,279,700 |
| Jan 14, 2026 | 8.93 | 8.93 | 8.57 | 8.72 | 8.72 | -1.36% | 5,712,100 |
| Jan 13, 2026 | 9.05 | 9.20 | 8.83 | 8.84 | 8.84 | -2.32% | 8,095,100 |
| Jan 12, 2026 | 8.61 | 9.05 | 8.57 | 9.05 | 9.05 | 4.62% | 5,043,100 |
| Jan 9, 2026 | 8.29 | 8.75 | 8.21 | 8.65 | 8.65 | 3.97% | 7,504,400 |
| Jan 8, 2026 | 7.97 | 8.37 | 7.68 | 8.32 | 8.32 | 4.39% | 6,446,300 |
| Jan 7, 2026 | 7.73 | 8.03 | 7.56 | 7.97 | 7.97 | 3.10% | 7,248,200 |
| Jan 6, 2026 | 7.54 | 7.79 | 7.45 | 7.73 | 7.73 | 3.48% | 5,304,400 |
| Jan 5, 2026 | 7.06 | 7.56 | 7.06 | 7.47 | 7.47 | 6.11% | 6,039,800 |
| 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 |