Companhia Brasileira de Alumínio (CBAV3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.18 | 5.34 | 5.13 | 5.24 | 5.24 | 3,338,400 |
| 02 May 2024 | 5.19 | 5.28 | 5.13 | 5.14 | 5.14 | 3,179,200 |
| 30 Apr 2024 | 5.04 | 5.18 | 5.03 | 5.17 | 5.17 | 3,848,900 |
| 29 Apr 2024 | 5.01 | 5.19 | 4.98 | 5.13 | 5.13 | 3,040,800 |
| 26 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 Apr 2024 | 4.97 | 5.05 | 4.86 | 4.87 | 4.87 | 3,555,200 |
| 24 Apr 2024 | 5.06 | 5.14 | 4.95 | 5.03 | 5.03 | 3,409,900 |
| 23 Apr 2024 | 5.01 | 5.10 | 4.95 | 5.04 | 5.04 | 4,067,500 |
| 22 Apr 2024 | 5.15 | 5.22 | 5.02 | 5.12 | 5.12 | 4,168,700 |
| 19 Apr 2024 | 4.98 | 5.14 | 4.93 | 5.11 | 5.11 | 4,104,200 |
| 18 Apr 2024 | 4.85 | 5.06 | 4.85 | 4.98 | 4.98 | 3,956,800 |
| 17 Apr 2024 | 4.97 | 5.10 | 4.83 | 4.85 | 4.85 | 3,021,500 |
| 16 Apr 2024 | 4.78 | 5.04 | 4.64 | 4.92 | 4.92 | 5,816,100 |
| 15 Apr 2024 | 4.80 | 5.13 | 4.73 | 4.80 | 4.80 | 8,052,800 |
| 12 Apr 2024 | 4.92 | 4.97 | 4.70 | 4.73 | 4.73 | 3,640,700 |
| 11 Apr 2024 | 4.72 | 4.90 | 4.70 | 4.87 | 4.87 | 2,820,500 |
| 10 Apr 2024 | 5.04 | 5.04 | 4.62 | 4.71 | 4.71 | 7,512,700 |
| 09 Apr 2024 | 4.90 | 5.16 | 4.89 | 5.05 | 5.05 | 8,963,300 |
| 08 Apr 2024 | 4.58 | 4.91 | 4.57 | 4.89 | 4.89 | 6,392,800 |
| 05 Apr 2024 | 4.35 | 4.64 | 4.31 | 4.53 | 4.53 | 5,596,900 |
| 04 Apr 2024 | 4.08 | 4.44 | 4.08 | 4.34 | 4.34 | 7,893,500 |
| 03 Apr 2024 | 4.02 | 4.10 | 3.96 | 4.05 | 4.05 | 2,665,800 |
| 02 Apr 2024 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | 1,619,900 |
| 01 Apr 2024 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | 1,676,800 |
| 28 Mar 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | 1,744,900 |
| 27 Mar 2024 | 4.14 | 4.19 | 4.07 | 4.15 | 4.15 | 2,151,400 |
| 26 Mar 2024 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | 1,653,400 |
| 25 Mar 2024 | 4.08 | 4.24 | 4.05 | 4.17 | 4.17 | 3,557,900 |
| 22 Mar 2024 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | 1,672,600 |
| 21 Mar 2024 | 4.13 | 4.19 | 4.06 | 4.19 | 4.19 | 2,575,500 |
| 20 Mar 2024 | 4.03 | 4.13 | 3.98 | 4.12 | 4.12 | 2,476,100 |
| 19 Mar 2024 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 3,448,500 |
| 18 Mar 2024 | 4.01 | 4.03 | 3.94 | 3.98 | 3.98 | 2,224,800 |
| 15 Mar 2024 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | 4,074,600 |
| 14 Mar 2024 | 4.21 | 4.24 | 4.10 | 4.13 | 4.13 | 2,922,900 |
| 13 Mar 2024 | 3.95 | 4.20 | 3.92 | 4.20 | 4.20 | 5,978,200 |
| 12 Mar 2024 | 4.01 | 4.09 | 3.92 | 3.97 | 3.97 | 3,730,000 |
| 11 Mar 2024 | 3.94 | 4.07 | 3.90 | 4.00 | 4.00 | 3,036,100 |
| 08 Mar 2024 | 3.80 | 4.24 | 3.80 | 3.96 | 3.96 | 9,695,200 |
| 07 Mar 2024 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 2,174,500 |
| 06 Mar 2024 | 3.96 | 4.01 | 3.90 | 3.92 | 3.92 | 2,232,700 |
| 05 Mar 2024 | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | 1,975,900 |
| 04 Mar 2024 | 4.01 | 4.13 | 3.92 | 3.95 | 3.95 | 2,304,900 |
| 01 Mar 2024 | 4.00 | 4.17 | 3.99 | 4.03 | 4.03 | 2,912,000 |
| 29 Feb 2024 | 4.01 | 4.02 | 3.95 | 4.00 | 4.00 | 2,195,400 |
| 28 Feb 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | 2,249,700 |
| 27 Feb 2024 | 3.87 | 4.06 | 3.87 | 4.03 | 4.03 | 3,161,700 |
| 26 Feb 2024 | 3.92 | 3.93 | 3.83 | 3.87 | 3.87 | 3,446,700 |
| 23 Feb 2024 | 4.06 | 4.11 | 3.89 | 3.93 | 3.93 | 3,192,200 |
| 22 Feb 2024 | 4.08 | 4.19 | 3.99 | 4.02 | 4.02 | 4,039,100 |
| 21 Feb 2024 | 4.04 | 4.14 | 3.97 | 4.04 | 4.04 | 3,629,100 |
| 20 Feb 2024 | 3.90 | 4.07 | 3.88 | 4.05 | 4.05 | 4,576,600 |
| 19 Feb 2024 | 3.89 | 4.01 | 3.81 | 3.96 | 3.96 | 3,915,500 |
| 16 Feb 2024 | 3.79 | 3.94 | 3.78 | 3.88 | 3.88 | 4,547,000 |
| 15 Feb 2024 | 3.66 | 3.90 | 3.66 | 3.74 | 3.74 | 4,828,100 |
| 14 Feb 2024 | 3.85 | 3.85 | 3.62 | 3.64 | 3.64 | 6,622,400 |
| 09 Feb 2024 | 3.82 | 3.87 | 3.76 | 3.85 | 3.85 | 3,948,900 |
| 08 Feb 2024 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | 4,571,100 |
| 07 Feb 2024 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | 3,199,300 |
| 06 Feb 2024 | 3.85 | 4.05 | 3.82 | 3.95 | 3.95 | 4,591,000 |
| 05 Feb 2024 | 3.81 | 3.85 | 3.75 | 3.82 | 3.82 | 5,398,400 |
| 02 Feb 2024 | 3.98 | 3.99 | 3.81 | 3.81 | 3.81 | 5,785,300 |
| 01 Feb 2024 | 4.03 | 4.07 | 3.87 | 3.98 | 3.98 | 5,405,800 |
| 31 Jan 2024 | 3.96 | 4.10 | 3.92 | 4.02 | 4.02 | 5,578,200 |
| 30 Jan 2024 | 4.01 | 4.02 | 3.88 | 3.95 | 3.95 | 4,103,700 |
| 29 Jan 2024 | 4.17 | 4.18 | 3.99 | 4.02 | 4.02 | 3,570,200 |
| 26 Jan 2024 | 4.06 | 4.20 | 4.06 | 4.15 | 4.15 | 2,891,100 |
| 25 Jan 2024 | 4.20 | 4.23 | 4.06 | 4.06 | 4.06 | 3,034,800 |
| 24 Jan 2024 | 4.15 | 4.26 | 4.11 | 4.19 | 4.19 | 3,562,500 |
| 23 Jan 2024 | 3.95 | 4.16 | 3.95 | 4.08 | 4.08 | 4,445,100 |
| 22 Jan 2024 | 4.19 | 4.19 | 3.91 | 3.92 | 3.92 | 5,556,300 |
| 19 Jan 2024 | 4.15 | 4.20 | 4.03 | 4.17 | 4.17 | 4,429,900 |
| 18 Jan 2024 | 4.20 | 4.24 | 4.12 | 4.12 | 4.12 | 3,448,600 |
| 17 Jan 2024 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | 3,599,200 |
| 16 Jan 2024 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | 2,903,100 |
| 15 Jan 2024 | 4.64 | 4.64 | 4.50 | 4.53 | 4.53 | 1,908,200 |
| 12 Jan 2024 | 4.74 | 4.82 | 4.62 | 4.64 | 4.64 | 3,052,500 |
| 11 Jan 2024 | 4.66 | 4.71 | 4.57 | 4.68 | 4.68 | 3,006,700 |
| 10 Jan 2024 | 4.81 | 4.83 | 4.64 | 4.66 | 4.66 | 2,821,400 |
| 09 Jan 2024 | 4.98 | 4.99 | 4.77 | 4.81 | 4.81 | 4,350,400 |
| 08 Jan 2024 | 5.04 | 5.07 | 4.87 | 5.00 | 5.00 | 3,066,600 |
| 05 Jan 2024 | 4.88 | 5.13 | 4.77 | 5.08 | 5.08 | 4,257,100 |
| 04 Jan 2024 | 5.10 | 5.23 | 4.88 | 4.89 | 4.89 | 4,799,100 |
| 03 Jan 2024 | 5.03 | 5.10 | 5.01 | 5.09 | 5.09 | 2,959,400 |
| 02 Jan 2024 | 5.06 | 5.20 | 4.98 | 5.03 | 5.03 | 3,988,500 |
| 28 Dec 2023 | 5.27 | 5.31 | 5.07 | 5.10 | 5.10 | 5,536,700 |
| 27 Dec 2023 | 5.22 | 5.35 | 5.16 | 5.30 | 5.30 | 3,919,100 |
| 26 Dec 2023 | 5.00 | 5.25 | 4.96 | 5.20 | 5.20 | 5,852,900 |
| 22 Dec 2023 | 4.88 | 5.08 | 4.82 | 5.00 | 5.00 | 7,794,700 |
| 21 Dec 2023 | 4.52 | 4.94 | 4.51 | 4.88 | 4.88 | 6,632,400 |
| 20 Dec 2023 | 4.56 | 4.60 | 4.45 | 4.46 | 4.46 | 3,195,500 |
| 19 Dec 2023 | 4.49 | 4.59 | 4.46 | 4.52 | 4.52 | 2,940,300 |
| 18 Dec 2023 | 4.50 | 4.65 | 4.49 | 4.49 | 4.49 | 3,524,300 |
| 15 Dec 2023 | 4.60 | 4.65 | 4.43 | 4.55 | 4.55 | 3,141,500 |
| 14 Dec 2023 | 4.45 | 4.61 | 4.40 | 4.57 | 4.57 | 5,637,200 |
| 13 Dec 2023 | 4.11 | 4.45 | 4.11 | 4.45 | 4.45 | 5,714,000 |
| 12 Dec 2023 | 4.21 | 4.21 | 4.06 | 4.11 | 4.11 | 3,162,000 |
| 11 Dec 2023 | 4.23 | 4.31 | 4.18 | 4.18 | 4.18 | 2,926,800 |
| 08 Dec 2023 | 4.07 | 4.23 | 4.02 | 4.23 | 4.23 | 5,422,000 |
| 07 Dec 2023 | 4.15 | 4.18 | 4.06 | 4.07 | 4.07 | 3,706,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.