Companhia Brasileira de Aluminio CBAV3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 11.22-0.01 (-0.09%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.22 | -0.09% | BRL 11.23 | BRL 11.25 | BRL 11.20 | 2.62M |
| 2026-09-30 | BRL 11.23 | +0.09% | BRL 11.22 | BRL 11.25 | BRL 11.20 | 3.27M |
| 2026-09-29 | BRL 11.22 | +0.54% | BRL 11.17 | BRL 11.22 | BRL 11.17 | 2.72M |
| 2026-09-28 | BRL 11.16 | -0.45% | BRL 11.23 | BRL 11.23 | BRL 11.16 | 2.23M |
| 2026-09-25 | BRL 11.21 | -0.27% | BRL 11.23 | BRL 11.24 | BRL 11.20 | 3.46M |
| 2026-09-24 | BRL 11.24 | -0.35% | BRL 11.27 | BRL 11.27 | BRL 11.22 | 2.03M |
| 2026-09-23 | BRL 11.28 | 0.00% | BRL 11.26 | BRL 11.29 | BRL 11.25 | 1.73M |
| 2026-09-22 | BRL 11.28 | +0.27% | BRL 11.24 | BRL 11.28 | BRL 11.24 | 1.82M |
| 2026-09-21 | BRL 11.25 | 0.00% | BRL 11.26 | BRL 11.29 | BRL 11.23 | 1.30M |
| 2026-09-18 | BRL 11.25 | +0.45% | BRL 11.20 | BRL 11.25 | BRL 11.20 | 2.18M |
| 2026-09-17 | BRL 11.20 | -0.44% | BRL 11.24 | BRL 11.24 | BRL 11.20 | 1.60M |
| 2026-09-16 | BRL 11.25 | +0.45% | BRL 11.20 | BRL 11.25 | BRL 11.17 | 1.65M |
| 2026-09-15 | BRL 11.20 | +0.27% | BRL 11.16 | BRL 11.20 | BRL 11.15 | 1.74M |
| 2026-09-14 | BRL 11.17 | -0.53% | BRL 11.20 | BRL 11.21 | BRL 11.16 | 2.82M |
| 2026-09-11 | BRL 11.23 | +0.27% | BRL 11.18 | BRL 11.23 | BRL 11.18 | 1.40M |
| 2026-09-10 | BRL 11.20 | -0.44% | BRL 11.24 | BRL 11.24 | BRL 11.15 | 2.35M |
| 2026-09-09 | BRL 11.25 | +0.99% | BRL 11.15 | BRL 11.25 | BRL 11.14 | 1.94M |
| 2026-09-08 | BRL 11.14 | -0.09% | BRL 11.18 | BRL 11.18 | BRL 11.12 | 2.08M |
| 2026-09-04 | BRL 11.15 | -0.45% | BRL 11.21 | BRL 11.21 | BRL 11.15 | 1.74M |
| 2026-09-03 | BRL 11.20 | +0.45% | BRL 11.20 | BRL 11.21 | BRL 11.15 | 1.57M |
| 2026-09-02 | BRL 11.15 | -0.36% | BRL 11.19 | BRL 11.22 | BRL 11.15 | 1.98M |
| 2026-09-01 | BRL 11.19 | -0.36% | BRL 11.22 | BRL 11.22 | BRL 11.17 | 2.37M |
| 2026-08-31 | BRL 11.23 | +0.09% | BRL 11.26 | BRL 11.26 | BRL 11.18 | 2.63M |
| 2026-08-28 | BRL 11.22 | +0.09% | BRL 11.20 | BRL 11.22 | BRL 11.19 | 1.81M |
| 2026-08-27 | BRL 11.21 | +0.09% | BRL 11.19 | BRL 11.25 | BRL 11.17 | 2.82M |
| 2026-08-26 | BRL 11.20 | +0.18% | BRL 11.16 | BRL 11.20 | BRL 11.14 | 6.74M |
| 2026-08-25 | BRL 11.18 | +0.36% | BRL 11.16 | BRL 11.18 | BRL 11.11 | 2.35M |
| 2026-08-24 | BRL 11.14 | -0.36% | BRL 11.18 | BRL 11.18 | BRL 11.14 | 1.59M |
| 2026-08-21 | BRL 11.18 | +0.09% | BRL 11.18 | BRL 11.19 | BRL 11.13 | 1.96M |
| 2026-08-20 | BRL 11.17 | +0.09% | BRL 11.13 | BRL 11.17 | BRL 11.13 | 2.04M |
| 2026-08-19 | BRL 11.16 | +0.09% | BRL 11.16 | BRL 11.17 | BRL 11.14 | 2.30M |
| 2026-08-18 | BRL 11.15 | +0.09% | BRL 11.15 | BRL 11.16 | BRL 11.12 | 875.50K |
| 2026-08-17 | BRL 11.14 | +0.63% | BRL 11.08 | BRL 11.15 | BRL 11.08 | 1.27M |
| 2026-08-14 | BRL 11.07 | -0.54% | BRL 11.11 | BRL 11.12 | BRL 11.07 | 2.18M |
| 2026-08-13 | BRL 11.13 | +0.27% | BRL 11.08 | BRL 11.13 | BRL 11.06 | 1.63M |
| 2026-08-12 | BRL 11.10 | 0.00% | BRL 11.11 | BRL 11.13 | BRL 11.03 | 2.78M |
| 2026-08-11 | BRL 11.10 | -0.18% | BRL 11.10 | BRL 11.12 | BRL 11.08 | 1.83M |
| 2026-08-07 | BRL 11.12 | -0.09% | BRL 11.15 | BRL 11.18 | BRL 11.09 | 4.96M |
| 2026-08-06 | BRL 11.13 | +0.18% | BRL 11.09 | BRL 11.14 | BRL 11.08 | 3.50M |
| 2026-08-05 | BRL 11.11 | -0.09% | BRL 11.15 | BRL 11.15 | BRL 11.08 | 4.37M |
| 2026-08-04 | BRL 11.12 | +0.09% | BRL 11.11 | BRL 11.12 | BRL 11.04 | 2.99M |
| 2026-08-03 | BRL 11.11 | +0.27% | BRL 11.08 | BRL 11.12 | BRL 11.05 | 3.49M |
| 2026-07-31 | BRL 11.08 | +0.54% | BRL 10.99 | BRL 11.10 | BRL 10.99 | 2.34M |
| 2026-07-30 | BRL 11.02 | +0.36% | BRL 10.98 | BRL 11.02 | BRL 10.95 | 1.98M |
| 2026-07-29 | BRL 10.98 | +0.37% | BRL 10.95 | BRL 10.98 | BRL 10.92 | 7.63M |
| 2026-07-28 | BRL 10.94 | +0.18% | BRL 10.94 | BRL 10.98 | BRL 10.90 | 1.88M |
| 2026-07-27 | BRL 10.92 | 0.00% | BRL 10.94 | BRL 10.97 | BRL 10.89 | 1.29M |
| 2026-07-24 | BRL 10.92 | +0.18% | BRL 10.88 | BRL 10.92 | BRL 10.88 | 1.36M |
| 2026-07-23 | BRL 10.90 | +0.37% | BRL 10.84 | BRL 10.90 | BRL 10.84 | 2.22M |
| 2026-07-22 | BRL 10.86 | +0.18% | BRL 10.83 | BRL 10.86 | BRL 10.82 | 2.01M |
| 2026-07-21 | BRL 10.84 | +0.28% | BRL 10.81 | BRL 10.84 | BRL 10.81 | 2.55M |
| 2026-07-20 | BRL 10.81 | -0.18% | BRL 10.82 | BRL 10.84 | BRL 10.81 | 2.17M |
| 2026-07-17 | BRL 10.83 | -0.18% | BRL 10.85 | BRL 10.85 | BRL 10.82 | 3.64M |
| 2026-07-16 | BRL 10.85 | -0.18% | BRL 10.86 | BRL 10.87 | BRL 10.82 | 979.20K |
| 2026-07-15 | BRL 10.87 | +0.28% | BRL 10.84 | BRL 10.87 | BRL 10.80 | 885.30K |
| 2026-07-14 | BRL 10.84 | +0.28% | BRL 10.82 | BRL 10.84 | BRL 10.80 | 952.50K |
| 2026-07-13 | BRL 10.81 | 0.00% | BRL 10.81 | BRL 10.82 | BRL 10.79 | 520.60K |
| 2026-07-10 | BRL 10.81 | +0.28% | BRL 10.82 | BRL 10.85 | BRL 10.76 | 1.24M |
| 2026-07-09 | BRL 10.78 | -0.55% | BRL 10.82 | BRL 10.83 | BRL 10.77 | 1.66M |
| 2026-07-08 | BRL 10.84 | +0.65% | BRL 10.75 | BRL 10.84 | BRL 10.74 | 753.90K |
| 2026-07-07 | BRL 10.77 | +0.19% | BRL 10.75 | BRL 10.77 | BRL 10.73 | 814.30K |
| 2026-07-06 | BRL 10.75 | -0.09% | BRL 10.75 | BRL 10.81 | BRL 10.74 | 1.67M |
| 2026-07-03 | BRL 10.76 | +0.37% | BRL 10.73 | BRL 10.77 | BRL 10.70 | 1.53M |
| 2026-07-02 | BRL 10.72 | -0.09% | BRL 10.75 | BRL 10.75 | BRL 10.70 | 4.12M |
| 2026-07-01 | BRL 10.73 | -0.37% | BRL 10.75 | BRL 10.77 | BRL 10.73 | 3.36M |
| 2026-06-30 | BRL 10.77 | +0.37% | BRL 10.73 | BRL 10.79 | BRL 10.72 | 2.45M |
| 2026-06-29 | BRL 10.73 | 0.00% | BRL 10.72 | BRL 10.75 | BRL 10.72 | 1.47M |
| 2026-06-26 | BRL 10.73 | -0.19% | BRL 10.76 | BRL 10.77 | BRL 10.71 | 1.62M |
| 2026-06-25 | BRL 10.75 | 0.00% | BRL 10.75 | BRL 10.77 | BRL 10.72 | 1.63M |
| 2026-06-24 | BRL 10.75 | +0.28% | BRL 10.70 | BRL 10.75 | BRL 10.69 | 3.42M |
| 2026-06-23 | BRL 10.72 | -0.28% | BRL 10.72 | BRL 10.75 | BRL 10.72 | 4.34M |
| 2026-06-22 | BRL 10.75 | 0.00% | BRL 10.75 | BRL 10.76 | BRL 10.74 | 1.12M |
| 2026-06-19 | BRL 10.75 | +0.19% | BRL 10.71 | BRL 10.76 | BRL 10.71 | 2.60M |
| 2026-06-18 | BRL 10.73 | +0.09% | BRL 10.71 | BRL 10.73 | BRL 10.70 | 1.64M |
| 2026-06-17 | BRL 10.72 | +0.19% | BRL 10.71 | BRL 10.74 | BRL 10.69 | 2.16M |
| 2026-06-16 | BRL 10.70 | +0.09% | BRL 10.68 | BRL 10.74 | BRL 10.68 | 1.02M |
| 2026-06-15 | BRL 10.69 | -0.09% | BRL 10.73 | BRL 10.75 | BRL 10.69 | 1.70M |
| 2026-06-12 | BRL 10.70 | +0.09% | BRL 10.68 | BRL 10.72 | BRL 10.68 | 1.87M |
| 2026-06-11 | BRL 10.69 | 0.00% | BRL 10.68 | BRL 10.72 | BRL 10.68 | 4.84M |
| 2026-06-10 | BRL 10.69 | +0.09% | BRL 10.68 | BRL 10.73 | BRL 10.65 | 2.93M |
| 2026-06-09 | BRL 10.68 | -0.37% | BRL 10.71 | BRL 10.75 | BRL 10.68 | 3.67M |
| 2026-06-08 | BRL 10.72 | 0.00% | BRL 10.72 | BRL 10.73 | BRL 10.67 | 4.52M |
| 2026-06-05 | BRL 10.72 | -0.56% | BRL 10.75 | BRL 10.77 | BRL 10.72 | 2.35M |
| 2026-06-03 | BRL 10.78 | +0.09% | BRL 10.75 | BRL 10.78 | BRL 10.71 | 2.41M |
| 2026-06-02 | BRL 10.77 | +0.65% | BRL 10.67 | BRL 10.77 | BRL 10.67 | 1.71M |
| 2026-06-01 | BRL 10.70 | +0.09% | BRL 10.68 | BRL 10.70 | BRL 10.66 | 1.38M |
| 2026-05-29 | BRL 10.69 | -0.37% | BRL 10.71 | BRL 10.75 | BRL 10.66 | 3.25M |
| 2026-05-28 | BRL 10.73 | +0.09% | BRL 10.73 | BRL 10.78 | BRL 10.68 | 1.79M |
| 2026-05-27 | BRL 10.72 | +0.09% | BRL 10.68 | BRL 10.74 | BRL 10.67 | 2.40M |
| 2026-05-26 | BRL 10.71 | +0.66% | BRL 10.62 | BRL 10.77 | BRL 10.62 | 1.92M |