São Paulo - Delayed Quote BRL

Howmet Aerospace Inc. (ARNC34.SA)

Compare
744.10
+7.53
+(1.02%)
At close: 5:39:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025747.42747.42744.10744.10744.108
Jan 14, 2025718.32722.38709.70719.87719.87611
Jan 13, 2025696.20698.97696.20698.97698.9712
Jan 10, 2025703.12705.87688.85692.07692.07874
Jan 9, 2025703.12703.12703.12703.12703.12-
Jan 8, 2025697.00703.12697.00703.12703.12370
Jan 7, 2025673.65681.72673.65681.72681.724
Jan 6, 2025689.19689.50689.19689.50689.506
Jan 3, 2025703.80703.80703.80703.80703.802
Jan 2, 2025689.00689.00689.00689.00689.0011
Dec 30, 2024668.64681.03668.64681.03681.033
Dec 27, 2024695.50695.50695.50695.50695.508
Dec 26, 2024691.88695.18691.88695.18695.1827
Dec 23, 2024680.72682.92680.72682.73682.7310
Dec 20, 2024674.59674.59674.59674.59674.59-
Dec 19, 2024677.50677.96664.44674.59674.59128
Dec 18, 2024683.43683.43683.43683.43683.43-
Dec 17, 2024683.43683.43683.43683.43683.43110
Dec 16, 2024691.00691.00691.00691.00691.0020
Dec 13, 2024691.00691.00691.00691.00691.00-
Dec 12, 2024684.00691.00684.00691.00691.0013
Dec 11, 2024690.54690.54690.54690.54690.54-
Dec 10, 2024682.20694.00682.20690.54690.54112
Dec 9, 2024686.00690.49686.00690.49690.494
Dec 6, 2024732.24732.24715.15719.00719.0021
Dec 5, 2024714.60725.46714.60722.02722.02114
Dec 4, 2024722.78722.78722.78722.78722.78-
Dec 3, 2024718.52722.78718.52722.78722.7823
Dec 2, 2024722.78724.91713.55713.55713.5556
Nov 29, 2024692.42723.80692.42717.50717.5068
Nov 28, 2024692.42692.42692.42692.42692.42-
Nov 27, 2024683.82692.42683.51692.42692.4213
Nov 26, 2024676.49676.49676.49676.49676.4940
Nov 25, 2024685.50685.50669.69670.55670.55114
Nov 22, 2024689.52689.52677.28685.50685.5051
Nov 21, 2024695.00695.00688.94689.38689.3863
Nov 19, 2024661.58668.85661.58668.85668.8510
Nov 18, 2024657.72657.72641.55651.95651.9553
Nov 14, 2024675.38675.38656.60656.60656.6017
Nov 13, 2024669.50679.25669.50675.35675.3554
Nov 12, 2024664.62664.62655.00655.00655.0053
Nov 11, 2024665.00666.25664.30664.30664.3016
Nov 8, 2024647.00659.83647.00647.64647.6420
Nov 7, 2024 0.30 Dividend
Nov 7, 2024635.43635.43635.43635.43635.43-
Nov 6, 2024627.76635.43627.76635.43635.135
Nov 5, 2024586.00586.00586.00586.00585.724
Nov 4, 2024589.00589.00589.00589.00588.721
Nov 1, 2024583.00583.00580.00580.00579.725
Oct 31, 2024573.04573.04573.04573.04572.771
Oct 30, 2024582.32585.22581.86583.48583.2033
Oct 29, 2024573.00578.26573.00578.26577.9818
Oct 28, 2024579.60583.48579.60583.48583.2091
Oct 25, 2024579.44579.44573.99576.27575.99183
Oct 24, 2024580.00580.00572.46574.20573.9222
Oct 23, 2024591.00591.00591.00591.00590.721
Oct 22, 2024592.00592.00583.77583.77583.4920
Oct 21, 2024606.45606.45604.80604.80604.512
Oct 18, 2024606.00606.00598.62598.62598.3310
Oct 17, 2024603.79603.79601.80601.80601.512
Oct 16, 2024597.08597.67597.08597.67597.3821
Oct 15, 2024584.35584.35584.35584.35584.07-
Oct 14, 2024584.35584.35584.35584.35584.07-
Oct 11, 2024583.95588.59583.53584.35584.0741
Oct 10, 2024571.41571.41570.88571.30571.0342
Oct 9, 2024580.74580.74576.48578.55578.27121
Oct 8, 2024571.76572.88571.20572.32572.0549
Oct 7, 2024565.04565.04565.04565.04564.772
Oct 4, 2024561.55561.55555.50555.50555.2317
Oct 3, 2024553.30553.30553.30553.30553.03-
Oct 2, 2024547.00553.30547.00553.30553.0320
Oct 1, 2024547.25555.50547.25553.85553.5855
Sep 30, 2024546.70546.70546.70546.70546.44-
Sep 27, 2024546.70546.70546.70546.70546.44-
Sep 26, 2024546.70546.70546.70546.70546.447
Sep 25, 2024551.88551.88547.02547.02546.7668
Sep 24, 2024539.55545.60539.55545.60545.34219
Sep 23, 2024543.00545.94543.00545.94545.686
Sep 20, 2024533.18543.78533.18537.95537.6946
Sep 19, 2024527.80528.84527.80528.32528.0715
Sep 18, 2024519.48519.48519.48519.48519.23-
Sep 17, 2024520.00522.08517.92519.48519.2399
Sep 16, 2024532.65532.65532.65532.65532.39-
Sep 13, 2024525.76532.65525.76532.65532.3921
Sep 12, 2024539.01539.01530.00530.53530.28146
Sep 11, 2024529.00529.00529.00529.00528.7520
Sep 10, 2024532.65532.65532.65532.65532.39-
Sep 9, 2024532.65532.65532.65532.65532.39-
Sep 6, 2024532.65532.65532.65532.65532.392
Sep 5, 2024530.53530.53530.53530.53530.284
Sep 4, 2024532.44532.44532.44532.44532.18-
Sep 3, 2024532.44532.44532.44532.44532.184
Sep 2, 2024539.01539.01539.01539.01538.75-
Aug 30, 2024539.01539.01539.01539.01538.75-
Aug 29, 2024539.01539.01539.01539.01538.75-
Aug 28, 2024539.01539.01539.01539.01538.7519
Aug 27, 2024531.59531.59531.59531.59531.34-
Aug 26, 2024531.59531.59531.59531.59531.341,159
Aug 23, 2024541.65541.65541.65541.65541.39-
Aug 22, 2024541.65541.65541.65541.65541.394
Aug 21, 2024518.30518.30518.30518.30518.05-
Aug 20, 2024518.30518.30518.30518.30518.05-
Aug 19, 2024521.90521.90517.93518.30518.052,756
Aug 16, 2024524.29524.29524.29524.29524.04-
Aug 15, 2024523.77524.29523.77524.29524.04350
Aug 14, 2024510.00510.00510.00510.00509.7610
Aug 13, 2024511.00511.00511.00511.00510.7510
Aug 12, 2024510.48510.48510.48510.48510.2470
Aug 9, 2024513.80513.80512.58512.58512.332,846
Aug 8, 2024 0.32 Dividend
Aug 8, 2024522.00522.00522.00522.00521.75-
Aug 7, 2024522.00522.00522.00522.00521.43-
Aug 6, 2024522.00522.00522.00522.00521.43-
Aug 5, 2024522.00522.00522.00522.00521.43-
Aug 2, 2024526.00526.00522.00522.00521.4329
Aug 1, 2024540.54540.54540.54540.54539.951,078
Jul 31, 2024543.99545.37543.99545.37544.78150
Jul 30, 2024453.10453.10453.10453.10452.61-
Jul 29, 2024453.10453.10453.10453.10452.61-
Jul 26, 2024453.10453.10453.10453.10452.61-
Jul 25, 2024453.10453.10453.10453.10452.61-
Jul 24, 2024453.10453.10453.10453.10452.613
Jul 23, 2024462.54462.54462.54462.54462.041,530
Jul 22, 2024435.17435.17435.17435.17434.70-
Jul 19, 2024435.17435.17435.17435.17434.70-
Jul 18, 2024435.17435.17435.17435.17434.70798
Jul 17, 2024431.00431.00427.94427.94427.481,295
Jul 16, 2024433.01433.01433.01433.01432.54-
Jul 15, 2024433.01433.01433.01433.01432.54-
Jul 12, 2024433.01433.01433.01433.01432.542
Jul 11, 2024436.92436.92436.92436.92436.45-
Jul 10, 2024433.34436.92433.34436.92436.45769
Jul 9, 2024438.83438.83438.83438.83438.35561
Jul 8, 2024441.61441.61441.61441.61441.132,416
Jul 5, 2024429.44429.44429.44429.44428.971
Jul 4, 2024445.00445.00445.00445.00444.52-
Jul 3, 2024445.00445.00445.00445.00444.52-
Jul 2, 2024445.00445.00445.00445.00444.5211
Jul 1, 2024435.59435.59435.59435.59435.12800
Jun 28, 2024440.44440.44440.44440.44439.9625
Jun 27, 2024423.10423.10423.10423.10422.64-
Jun 26, 2024423.10423.10423.10423.10422.64-
Jun 25, 2024423.10423.10423.10423.10422.641
Jun 24, 2024429.14429.14429.14429.14428.67-
Jun 21, 2024425.70429.14425.70429.14428.6719
Jun 20, 2024433.85435.60433.85435.60435.13257
Jun 19, 2024434.26434.26432.66432.66432.1936
Jun 18, 2024434.30436.88434.30436.45435.9855
Jun 17, 2024429.24429.24429.24429.24428.7715
Jun 14, 2024421.08421.08421.08421.08420.625
Jun 13, 2024445.50445.50445.50445.50445.02-
Jun 12, 2024445.50445.50445.50445.50445.0215
Jun 11, 2024448.00448.00448.00448.00447.5111
Jun 10, 2024436.00436.00436.00436.00435.53-
Jun 7, 2024436.00436.00436.00436.00435.53-
Jun 6, 2024436.00436.00436.00436.00435.53-
Jun 5, 2024436.00436.00436.00436.00435.53-
Jun 4, 2024436.00436.00436.00436.00435.53-
Jun 3, 2024436.00436.00436.00436.00435.53-
May 31, 2024436.00436.00436.00436.00435.5310
May 29, 2024443.08443.08439.00439.00438.5223
May 28, 2024437.00437.00437.00437.00436.5310
May 27, 2024434.28434.28434.28434.28433.81-
May 24, 2024434.28434.28434.28434.28433.8120
May 23, 2024428.00429.93428.00429.93429.4622
May 22, 2024431.00431.00431.00431.00430.53-
May 21, 2024431.00431.00431.00431.00430.5310
May 20, 2024427.00427.00426.00426.00425.5411
May 17, 2024426.00426.00426.00426.00425.54-
May 16, 2024426.00426.00426.00426.00425.5422
May 15, 2024423.94423.94423.94423.94423.4810
May 14, 2024416.00416.00416.00416.00415.5510
May 13, 2024416.64416.64414.50414.50414.0514
May 10, 2024417.90417.90417.90417.90417.4510
May 9, 2024 0.18 Dividend
May 9, 2024422.00424.00422.00424.00423.5411
May 8, 2024414.00414.00414.00414.00413.3711
May 7, 2024414.10414.10414.10414.10413.471
May 6, 2024405.00405.00405.00405.00404.3810
May 3, 2024402.48402.48402.48402.48401.871
May 2, 2024336.60336.60336.60336.60336.09-
Apr 30, 2024336.60336.60336.60336.60336.09-
Apr 29, 2024336.60336.60336.60336.60336.09-
Apr 26, 2024336.60336.60336.60336.60336.09-
Apr 25, 2024336.60336.60336.60336.60336.09-
Apr 24, 2024336.60336.60336.60336.60336.09-
Apr 23, 2024336.60336.60336.60336.60336.09-
Apr 22, 2024336.60336.60336.60336.60336.091
Apr 19, 2024336.60336.60336.60336.60336.09-
Apr 18, 2024336.60336.60336.60336.60336.09-
Apr 17, 2024336.60336.60336.60336.60336.09-
Apr 16, 2024336.60336.60336.60336.60336.09-
Apr 15, 2024336.60336.60336.60336.60336.09-
Apr 12, 2024336.60336.60336.60336.60336.09-
Apr 11, 2024336.60336.60336.60336.60336.09-
Apr 10, 2024336.60336.60336.60336.60336.09-
Apr 9, 2024336.60336.60336.60336.60336.09-
Apr 8, 2024337.28337.28336.60336.60336.09427
Apr 5, 2024328.02328.02328.02328.02327.52-
Apr 4, 2024328.02328.02328.02328.02327.52-
Apr 3, 2024328.02328.02328.02328.02327.52-
Apr 2, 2024328.02328.02328.02328.02327.5270
Apr 1, 2024336.94336.94336.94336.94336.43-
Mar 28, 2024336.94336.94336.94336.94336.43-
Mar 27, 2024336.94336.94336.94336.94336.43-
Mar 26, 2024336.94336.94336.94336.94336.43-
Mar 25, 2024336.94336.94336.94336.94336.43-
Mar 22, 2024336.94336.94336.94336.94336.43-
Mar 21, 2024336.94336.94336.94336.94336.43-
Mar 20, 2024336.94336.94336.94336.94336.43-
Mar 19, 2024336.94336.94336.94336.94336.4365
Mar 18, 2024327.69327.69327.69327.69327.19-
Mar 15, 2024327.69327.69327.69327.69327.19-
Mar 14, 2024327.69327.70327.69327.69327.19362
Mar 13, 2024341.36341.36341.36341.36340.84-
Mar 12, 2024341.36341.36341.36341.36340.84-
Mar 11, 2024341.36341.36341.36341.36340.84-
Mar 8, 2024341.36341.36341.36341.36340.84-
Mar 7, 2024341.36341.36341.36341.36340.8470
Mar 6, 2024341.00341.00341.00341.00340.48150
Mar 5, 2024262.11262.11262.11262.11261.71-
Mar 4, 2024262.11262.11262.11262.11261.71-
Mar 1, 2024262.11262.11262.11262.11261.71-
Feb 29, 2024262.11262.11262.11262.11261.71-
Feb 28, 2024262.11262.11262.11262.11261.71-
Feb 27, 2024262.11262.11262.11262.11261.71-
Feb 26, 2024262.11262.11262.11262.11261.71-
Feb 23, 2024262.11262.11262.11262.11261.71-
Feb 22, 2024262.11262.11262.11262.11261.71-
Feb 21, 2024262.11262.11262.11262.11261.71-
Feb 20, 2024262.11262.11262.11262.11261.71-
Feb 19, 2024262.11262.11262.11262.11261.71-
Feb 16, 2024262.11262.11262.11262.11261.71-
Feb 15, 2024262.11262.11262.11262.11261.71-
Feb 14, 2024262.11262.11262.11262.11261.71-
Feb 9, 2024262.11262.11262.11262.11261.71-
Feb 8, 2024 0.17 Dividend
Feb 8, 2024262.11262.11262.11262.11261.71-
Feb 7, 2024262.11262.11262.11262.11261.54-
Feb 6, 2024262.11262.11262.11262.11261.54-
Feb 5, 2024262.11262.11262.11262.11261.54-
Feb 2, 2024262.11262.11262.11262.11261.54-
Feb 1, 2024262.11262.11262.11262.11261.54-
Jan 31, 2024262.11262.11262.11262.11261.54-
Jan 30, 2024262.11262.11262.11262.11261.54-
Jan 29, 2024262.11262.11262.11262.11261.54-
Jan 26, 2024262.11262.11262.11262.11261.54-
Jan 25, 2024262.11262.11262.11262.11261.54-
Jan 24, 2024262.11262.11262.11262.11261.54-
Jan 23, 2024262.11262.11262.11262.11261.54-
Jan 22, 2024262.11262.11262.11262.11261.54-
Jan 19, 2024262.11262.11262.11262.11261.54-
Jan 18, 2024262.11262.11262.11262.11261.54-
Jan 17, 2024262.11262.11262.11262.11261.54-
Jan 16, 2024262.11262.11262.11262.11261.54-

Related Tickers

CDRE Cadre Holdings, Inc.
36.03
+4.59%
 
WWD Woodward, Inc.
187.96
+2.34%
 
SPR Spirit AeroSystems Holdings, Inc.
33.77
-0.03%
 
RTX RTX Corporation
120.46
+1.15%
 
XTIA XTI Aerospace, Inc.
6.39
+12.90%
 
ACHR Archer Aviation Inc.
9.09
+3.41%
 
BA The Boeing Company
168.93
+1.64%