São Paulo - Delayed Quote BRL

Companhia Brasileira de Alumínio (CBAV3.SA)

Compare
4.9900
-0.0700
(-1.38%)
At close: January 27 at 6:07:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.00000.00000.00004.99004.9900-
Jan 24, 20255.07005.16005.01005.06005.06001,760,400
Jan 23, 20255.00005.08004.92005.08005.08003,271,700
Jan 22, 20255.13005.18004.99005.01005.01003,221,200
Jan 21, 20255.05005.21005.03005.14005.14003,134,700
Jan 20, 20255.08005.21005.03005.10005.10002,142,900
Jan 17, 20255.10005.12005.00005.12005.12003,753,400
Jan 16, 20255.12005.12004.90005.05005.05003,450,000
Jan 15, 20254.64005.06004.63005.06005.06003,845,500
Jan 14, 20254.64004.79004.57004.62004.62003,423,300
Jan 13, 20254.64004.68004.56004.59004.59002,843,600
Jan 10, 20254.76004.77004.59004.64004.64002,277,800
Jan 9, 20254.79004.85004.65004.66004.66002,230,200
Jan 8, 20254.68004.80004.53004.79004.79003,594,000
Jan 7, 20254.56004.70004.53004.68004.68004,674,600
Jan 6, 20254.79004.79004.48004.53004.53006,921,000
Jan 3, 20254.51004.70004.47004.66004.66006,077,600
Jan 2, 20254.64004.66004.51004.52004.52004,418,200
Dec 30, 20244.69004.88004.65004.69004.69004,340,200
Dec 27, 20244.70004.89004.60004.69004.69004,154,000
Dec 26, 20244.81004.83004.69004.71004.71004,352,600
Dec 23, 20244.95005.05004.74004.75004.75005,774,400
Dec 20, 20244.92005.10004.90004.95004.95004,462,900
Dec 19, 20245.13005.19004.94004.97004.97004,774,000
Dec 18, 20245.44005.52005.01005.17005.17004,714,200
Dec 17, 20245.78005.82005.42005.53005.53003,898,400
Dec 16, 20245.88006.04005.79005.82005.82003,751,400
Dec 13, 20246.00006.10005.88005.90005.90002,239,500
Dec 12, 20246.20006.20005.83005.98005.98003,535,600
Dec 11, 20246.20006.40006.13006.23006.23002,282,400
Dec 10, 20246.36006.39006.08006.20006.20003,836,900
Dec 9, 20246.24006.58006.22006.31006.31004,316,800
Dec 6, 20246.55006.69005.91006.11006.11005,520,100
Dec 5, 20246.45006.54006.24006.53006.53003,765,000
Dec 4, 20246.20006.43006.20006.41006.41002,455,200
Dec 3, 20246.42006.57006.17006.20006.20003,083,000
Dec 2, 20246.34006.52006.22006.42006.42003,551,200
Nov 29, 20246.14006.38005.93006.35006.35003,985,700
Nov 28, 20246.39006.39005.95006.14006.14003,303,900
Nov 27, 20246.43006.66006.35006.39006.39004,658,700
Nov 26, 20246.16006.47006.15006.44006.44003,476,900
Nov 25, 20246.22006.35006.14006.16006.16003,804,600
Nov 22, 20245.94006.24005.93006.23006.23006,409,800
Nov 21, 20245.65005.94005.57005.86005.86005,320,400
Nov 19, 20245.39005.65005.29005.65005.65005,235,400
Nov 18, 20245.10005.43005.06005.36005.36006,174,200
Nov 14, 20245.14005.16004.92004.92004.92003,419,400
Nov 13, 20245.30005.34005.08005.13005.13004,156,300
Nov 12, 20245.44005.51005.26005.26005.26002,875,400
Nov 11, 20245.36005.51005.32005.48005.48003,678,300
Nov 8, 20245.95005.95005.26005.38005.38009,774,900
Nov 7, 20246.22006.24005.86006.05006.05005,771,600
Nov 6, 20245.99006.18005.94006.18006.18003,983,900
Nov 5, 20246.03006.17005.98006.17006.17003,477,900
Nov 4, 20245.76006.05005.73006.03006.03003,410,300
Nov 1, 20245.90005.90005.70005.71005.71002,644,800
Oct 31, 20245.80005.88005.74005.82005.82003,059,300
Oct 30, 20245.89006.06005.80005.80005.80003,292,500
Oct 29, 20245.96006.04005.88005.93005.93003,144,500
Oct 28, 20245.94006.06005.84005.88005.88002,772,200
Oct 25, 20245.82006.02005.82005.93005.93003,249,200
Oct 24, 20245.90005.99005.75005.80005.80003,477,300
Oct 23, 20245.91005.93005.81005.88005.88007,067,700
Oct 22, 20245.77005.96005.73005.95005.95003,232,200
Oct 21, 20245.71005.80005.62005.78005.78001,889,100
Oct 18, 20245.73005.82005.64005.69005.69001,959,700
Oct 17, 20245.70005.76005.62005.69005.69003,858,600
Oct 16, 20245.90005.97005.80005.83005.83002,053,000
Oct 15, 20245.64005.93005.64005.87005.87004,532,400
Oct 14, 20245.79005.86005.61005.67005.67004,453,500
Oct 11, 20245.65005.80005.61005.75005.75004,352,500
Oct 10, 20245.63005.70005.50005.51005.51002,242,400
Oct 9, 20245.64005.74005.55005.58005.58003,758,700
Oct 8, 20245.89005.90005.72005.75005.75006,881,300
Oct 7, 20246.25006.36006.03006.12006.12004,968,700
Oct 4, 20245.69006.22005.69006.17006.17009,955,800
Oct 3, 20245.70005.73005.55005.68005.68002,734,700
Oct 2, 20245.58005.83005.57005.78005.78004,199,200
Oct 1, 20245.48005.62005.39005.51005.51003,036,000
Sep 30, 20245.59005.63005.42005.48005.48002,399,400
Sep 27, 20245.59005.78005.50005.50005.50003,984,800
Sep 26, 20245.39005.65005.39005.58005.58005,202,400
Sep 25, 20245.33005.65005.20005.27005.27003,712,600
Sep 24, 20245.00005.40004.94005.38005.38009,214,000
Sep 23, 20244.66004.75004.59004.69004.69001,819,500
Sep 20, 20244.83004.88004.63004.70004.70003,134,600
Sep 19, 20245.03005.09004.84004.84004.84002,362,800
Sep 18, 20244.96005.12004.90004.96004.96002,421,600
Sep 17, 20245.04005.04004.81004.99004.99005,126,900
Sep 16, 20244.88005.05004.84005.05005.05004,044,300
Sep 13, 20244.67004.86004.67004.84004.84002,607,700
Sep 12, 20244.70004.82004.65004.67004.67002,414,200
Sep 11, 20244.66004.73004.56004.62004.62002,329,500
Sep 10, 20244.62004.64004.51004.60004.60002,322,700
Sep 9, 20244.66004.75004.58004.62004.62002,341,100
Sep 6, 20244.90004.90004.68004.68004.68003,305,500
Sep 5, 20244.81004.90004.81004.85004.85001,845,300
Sep 4, 20244.76004.92004.76004.83004.83002,325,700
Sep 3, 20244.97005.01004.66004.75004.75006,057,900
Sep 2, 20244.97005.01004.88004.97004.97001,399,400
Aug 30, 20245.05005.08004.92004.98004.98002,759,700
Aug 29, 20245.25005.25004.96005.08005.08002,880,900
Aug 28, 20245.43005.43005.07005.23005.23006,899,600
Aug 27, 20245.50005.66005.40005.49005.49003,424,700
Aug 26, 20245.58005.77005.46005.48005.48004,792,800
Aug 23, 20245.25005.59005.22005.42005.42003,571,400
Aug 22, 20245.35005.37005.15005.21005.21002,588,300
Aug 21, 20245.27005.46005.27005.34005.34003,899,200
Aug 20, 20245.25005.48005.15005.22005.22004,319,600
Aug 19, 20244.75005.20004.75005.19005.19005,030,600
Aug 16, 20244.71004.74004.56004.70004.70002,411,800
Aug 15, 20244.64004.73004.62004.68004.68002,396,300
Aug 14, 20244.88004.89004.59004.62004.62002,928,000
Aug 13, 20244.81004.95004.80004.88004.88001,900,800
Aug 12, 20244.68004.85004.68004.77004.77002,360,500
Aug 9, 20244.72004.80004.62004.66004.66002,442,200
Aug 8, 20244.77004.82004.61004.70004.70004,938,400
Aug 7, 20244.84004.90004.75004.87004.87002,144,600
Aug 6, 20244.99005.07004.81004.84004.84003,630,900
Aug 5, 20244.73005.02004.67004.97004.97002,348,700
Aug 2, 20245.01005.13004.84004.89004.89004,806,700
Aug 1, 20245.37005.43005.01005.01005.01004,359,000
Jul 31, 20245.20005.37005.07005.31005.31006,322,200
Jul 30, 20245.22005.22005.05005.10005.10002,922,300
Jul 29, 20245.28005.39005.23005.25005.25001,815,700
Jul 26, 20245.56005.65005.32005.32005.32003,753,700
Jul 25, 20245.19005.74005.18005.54005.54007,894,000
Jul 24, 20245.69005.70005.20005.22005.22009,163,600
Jul 23, 20246.46006.48005.63005.67005.670013,068,000
Jul 22, 20246.64006.70006.46006.48006.48004,024,800
Jul 19, 20246.78006.88006.59006.67006.67003,297,800
Jul 18, 20246.94006.99006.74006.81006.81002,492,300
Jul 17, 20247.26007.42006.90006.94006.94004,786,200
Jul 16, 20247.47007.62007.26007.28007.28002,772,200
Jul 15, 20247.42007.47007.28007.28007.28002,129,700
Jul 12, 20247.54007.56007.38007.40007.40002,469,600
Jul 11, 20247.40007.59007.38007.54007.54003,623,900
Jul 10, 20247.35007.46007.26007.34007.34003,174,900
Jul 9, 20247.11007.35007.04007.32007.32003,942,200
Jul 8, 20247.07007.23007.02007.12007.12002,480,800
Jul 5, 20247.00007.16006.95007.07007.07003,576,000
Jul 4, 20247.02007.17006.98006.98006.98002,338,500
Jul 3, 20246.96007.16006.90006.96006.96003,233,000
Jul 2, 20246.86007.01006.73006.87006.87002,072,000
Jul 1, 20246.96007.08006.80006.87006.87002,357,400
Jun 28, 20246.83007.02006.76006.96006.96002,865,200
Jun 27, 20246.86006.95006.72006.79006.79001,924,800
Jun 26, 20246.74006.93006.69006.83006.83002,877,900
Jun 25, 20246.75006.78006.62006.69006.69001,418,500
Jun 24, 20246.43006.78006.43006.73006.73002,865,000
Jun 21, 20246.27006.47006.07006.47006.47005,503,700
Jun 20, 20246.43006.55006.36006.38006.38002,857,200
Jun 19, 20246.48006.49006.35006.41006.41001,219,000
Jun 18, 20246.21006.52006.18006.48006.48003,072,200
Jun 17, 20246.47006.60006.13006.26006.26004,582,400
Jun 14, 20246.52006.57006.22006.53006.53004,089,400
Jun 13, 20246.75006.78006.51006.54006.54002,944,400
Jun 12, 20246.93007.04006.72006.74006.74003,180,100
Jun 11, 20247.01007.06006.78006.91006.91003,272,000
Jun 10, 20247.01007.25006.97007.01007.01003,634,900
Jun 7, 20247.07007.23006.97007.16007.16002,440,000
Jun 6, 20246.79007.22006.79007.16007.16003,612,900
Jun 5, 20246.57006.87006.45006.79006.79004,801,100
Jun 4, 20246.99007.00006.55006.64006.64004,489,400
Jun 3, 20247.08007.13006.86007.06007.06003,423,200
May 31, 20247.22007.27006.90007.12007.12006,320,300
May 29, 20246.88007.37006.80007.28007.28007,459,800
May 28, 20246.80007.00006.72006.92006.92004,465,100
May 27, 20246.73006.78006.61006.77006.77001,781,400
May 24, 20246.61006.87006.60006.73006.73003,229,200
May 23, 20246.64006.71006.49006.60006.60005,076,600
May 22, 20246.85006.86006.49006.68006.68006,033,800
May 21, 20246.85006.97006.77006.89006.89003,540,900
May 20, 20246.25006.85006.23006.80006.80008,092,500
May 17, 20246.28006.35006.12006.26006.26003,050,700
May 16, 20246.12006.36006.12006.27006.27006,099,700
May 15, 20245.82006.13005.80006.10006.10006,996,400
May 14, 20245.47005.87005.47005.85005.85005,291,000
May 13, 20245.36005.52005.30005.52005.52005,347,100
May 10, 20245.28005.41005.21005.32005.32004,439,400
May 9, 20245.22005.34005.13005.28005.28005,869,300
May 8, 20245.11005.21005.01005.10005.10003,078,000
May 7, 20245.15005.45005.11005.22005.22006,919,700
May 6, 20245.23005.28005.01005.08005.08004,744,600
May 3, 20245.18005.34005.13005.24005.24003,338,400
May 2, 20245.19005.28005.13005.14005.14003,179,200
Apr 30, 20245.04005.18005.03005.17005.17003,848,900
Apr 29, 20245.01005.19004.98005.13005.13003,040,800
Apr 26, 20244.87004.87004.87004.87004.8700-
Apr 25, 20244.97005.05004.86004.87004.87003,555,200
Apr 24, 20245.06005.14004.95005.03005.03003,409,900
Apr 23, 20245.01005.10004.95005.04005.04004,067,500
Apr 22, 20245.15005.22005.02005.12005.12004,168,700
Apr 19, 20244.98005.14004.93005.11005.11004,104,200
Apr 18, 20244.85005.06004.85004.98004.98003,956,800
Apr 17, 20244.97005.10004.83004.85004.85003,021,500
Apr 16, 20244.78005.04004.64004.92004.92005,816,100
Apr 15, 20244.80005.13004.73004.80004.80008,052,800
Apr 12, 20244.92004.97004.70004.73004.73003,640,700
Apr 11, 20244.72004.90004.70004.87004.87002,820,500
Apr 10, 20245.04005.04004.62004.71004.71007,512,700
Apr 9, 20244.90005.16004.89005.05005.05008,963,300
Apr 8, 20244.58004.91004.57004.89004.89006,392,800
Apr 5, 20244.35004.64004.31004.53004.53005,596,900
Apr 4, 20244.08004.44004.08004.34004.34007,893,500
Apr 3, 20244.02004.10003.96004.05004.05002,665,800
Apr 2, 20244.09004.10004.01004.04004.04001,619,900
Apr 1, 20244.10004.14004.03004.06004.06001,676,800
Mar 28, 20244.17004.17004.08004.08004.08001,744,900
Mar 27, 20244.14004.19004.07004.15004.15002,151,400
Mar 26, 20244.15004.20004.11004.15004.15001,653,400
Mar 25, 20244.08004.24004.05004.17004.17003,557,900
Mar 22, 20244.18004.18004.08004.10004.10001,672,600
Mar 21, 20244.13004.19004.06004.19004.19002,575,500
Mar 20, 20244.03004.13003.98004.12004.12002,476,100
Mar 19, 20244.01004.10003.95004.03004.03003,448,500
Mar 18, 20244.01004.03003.94003.98003.98002,224,800
Mar 15, 20244.13004.13003.98004.00004.00004,074,600
Mar 14, 20244.21004.24004.10004.13004.13002,922,900
Mar 13, 20243.95004.20003.92004.20004.20005,978,200
Mar 12, 20244.01004.09003.92003.97003.97003,730,000
Mar 11, 20243.94004.07003.90004.00004.00003,036,100
Mar 8, 20243.80004.24003.80003.96003.96009,695,200
Mar 7, 20243.92003.96003.89003.91003.91002,174,500
Mar 6, 20243.96004.01003.90003.92003.92002,232,700
Mar 5, 20243.96004.05003.93003.96003.96001,975,900
Mar 4, 20244.01004.13003.92003.95003.95002,304,900
Mar 1, 20244.00004.17003.99004.03004.03002,912,000
Feb 29, 20244.01004.02003.95004.00004.00002,195,400
Feb 28, 20244.04004.10004.00004.02004.02002,249,700
Feb 27, 20243.87004.06003.87004.03004.03003,161,700
Feb 26, 20243.92003.93003.83003.87003.87003,446,700
Feb 23, 20244.06004.11003.89003.93003.93003,192,200
Feb 22, 20244.08004.19003.99004.02004.02004,039,100
Feb 21, 20244.04004.14003.97004.04004.04003,629,100
Feb 20, 20243.90004.07003.88004.05004.05004,576,600
Feb 19, 20243.89004.01003.81003.96003.96003,915,500
Feb 16, 20243.79003.94003.78003.88003.88004,547,000
Feb 15, 20243.66003.90003.66003.74003.74004,828,100
Feb 14, 20243.85003.85003.62003.64003.64006,622,400
Feb 9, 20243.82003.87003.76003.85003.85003,948,900
Feb 8, 20243.86003.86003.78003.81003.81004,571,100
Feb 7, 20243.95003.97003.84003.85003.85003,199,300
Feb 6, 20243.85004.05003.82003.95003.95004,591,000
Feb 5, 20243.81003.85003.75003.82003.82005,398,400
Feb 2, 20243.98003.99003.81003.81003.81005,785,300
Feb 1, 20244.03004.07003.87003.98003.98005,405,800
Jan 31, 20243.96004.10003.92004.02004.02005,578,200
Jan 30, 20244.01004.02003.88003.95003.95004,103,700
Jan 29, 20244.17004.18003.99004.02004.02003,570,200