Companhia Brasileira de Alumínio (BVMF:CBAV3)
Brazil
· Delayed Price · Currency is BRL 6.04
-0.10 (-1.63%)
At close: Dec 5, 2025
BVMF:CBAV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.17 | 5.95 | 6.17 | 6.17 | 3.35% | 4,294,600 |
| 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 |
| Nov 27, 2025 | 5.37 | 5.45 | 5.30 | 5.39 | 5.39 | 0.37% | 3,188,300 |
| Nov 26, 2025 | 5.31 | 5.45 | 5.30 | 5.37 | 5.37 | 0.94% | 3,277,500 |
| Nov 25, 2025 | 5.15 | 5.33 | 5.10 | 5.32 | 5.32 | 2.90% | 3,728,700 |
| Nov 24, 2025 | 5.00 | 5.25 | 5.00 | 5.17 | 5.17 | 4.44% | 6,368,400 |
| Nov 21, 2025 | 5.13 | 5.17 | 4.83 | 4.95 | 4.95 | -3.32% | 5,745,000 |
| Nov 19, 2025 | 5.02 | 5.29 | 5.02 | 5.12 | 5.12 | 1.99% | 9,789,100 |
| Nov 18, 2025 | 5.02 | 5.23 | 4.94 | 5.02 | 5.02 | -1.95% | 5,770,800 |
| Nov 17, 2025 | 4.74 | 5.12 | 4.72 | 5.12 | 5.12 | 8.02% | 16,964,800 |
| Nov 14, 2025 | 4.90 | 4.90 | 4.59 | 4.74 | 4.74 | -3.46% | 8,542,800 |
| Nov 13, 2025 | 5.12 | 5.15 | 4.90 | 4.91 | 4.91 | -3.91% | 5,497,300 |
| Nov 12, 2025 | 5.23 | 5.33 | 5.07 | 5.11 | 5.11 | -2.85% | 5,575,400 |
| Nov 11, 2025 | 5.34 | 5.41 | 5.17 | 5.26 | 5.26 | -1.50% | 4,939,300 |
| Nov 10, 2025 | 5.05 | 5.34 | 4.97 | 5.34 | 5.34 | 5.74% | 5,823,100 |
| Nov 7, 2025 | 5.06 | 5.19 | 4.89 | 5.05 | 5.05 | -0.59% | 4,818,900 |
| Nov 6, 2025 | 5.00 | 5.41 | 4.90 | 5.08 | 5.08 | 2.01% | 9,026,400 |
| Nov 5, 2025 | 4.90 | 5.13 | 4.90 | 4.98 | 4.98 | 1.43% | 3,442,100 |
| Nov 4, 2025 | 5.00 | 5.03 | 4.90 | 4.91 | 4.91 | -2.19% | 3,164,400 |
| Nov 3, 2025 | 5.17 | 5.18 | 5.00 | 5.02 | 5.02 | -3.28% | 3,988,000 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.08 | 5.19 | 5.19 | -0.38% | 3,761,700 |
| Oct 30, 2025 | 5.24 | 5.37 | 5.15 | 5.21 | 5.21 | -1.70% | 3,201,300 |
| Oct 29, 2025 | 5.49 | 5.59 | 5.21 | 5.30 | 5.30 | -2.93% | 4,735,300 |
| Oct 28, 2025 | 5.59 | 5.71 | 5.40 | 5.46 | 5.46 | -2.33% | 6,648,200 |
| Oct 27, 2025 | 5.27 | 5.64 | 5.24 | 5.59 | 5.59 | 6.07% | 7,130,400 |
| Oct 24, 2025 | 5.15 | 5.27 | 5.09 | 5.27 | 5.27 | 2.93% | 8,378,400 |
| Oct 23, 2025 | 5.04 | 5.17 | 5.04 | 5.12 | 5.12 | 1.79% | 5,058,200 |
| Oct 22, 2025 | 5.03 | 5.12 | 4.96 | 5.03 | 5.03 | 0.40% | 2,781,100 |
| Oct 21, 2025 | 5.08 | 5.14 | 4.94 | 5.01 | 5.01 | -1.38% | 5,572,000 |
| Oct 20, 2025 | 5.05 | 5.21 | 5.05 | 5.08 | 5.08 | 0.20% | 5,211,400 |
| Oct 17, 2025 | 4.96 | 5.29 | 4.94 | 5.07 | 5.07 | 1.81% | 10,766,300 |
| Oct 16, 2025 | 4.90 | 5.05 | 4.88 | 4.98 | 4.98 | 0.20% | 5,483,500 |
| Oct 15, 2025 | 4.76 | 4.97 | 4.70 | 4.97 | 4.97 | 4.85% | 7,160,300 |
| Oct 14, 2025 | 4.65 | 4.77 | 4.59 | 4.74 | 4.74 | 0.42% | 5,429,400 |
| Oct 13, 2025 | 4.44 | 4.75 | 4.43 | 4.72 | 4.72 | 7.76% | 7,361,900 |
| Oct 10, 2025 | 4.60 | 4.62 | 4.32 | 4.38 | 4.38 | -4.78% | 5,993,100 |
| Oct 9, 2025 | 4.45 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 8,226,300 |
| Oct 8, 2025 | 4.16 | 4.60 | 4.16 | 4.40 | 4.40 | 8.11% | 15,115,300 |
| Oct 7, 2025 | 4.20 | 4.26 | 3.99 | 4.07 | 4.07 | 2.52% | 12,479,900 |
| Oct 6, 2025 | 3.64 | 4.00 | 3.64 | 3.97 | 3.97 | 9.07% | 12,438,300 |
| Oct 3, 2025 | 3.61 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 2,534,100 |
| Oct 2, 2025 | 3.56 | 3.60 | 3.47 | 3.59 | 3.59 | 1.70% | 3,103,400 |
| Oct 1, 2025 | 3.58 | 3.62 | 3.50 | 3.53 | 3.53 | -0.84% | 3,465,300 |
| Sep 30, 2025 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -2.47% | 7,080,300 |
| Sep 29, 2025 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -1.88% | 4,793,900 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | - | 2,626,000 |