Companhia Brasileira de Aluminio S.A. (CBAV3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 5.6 | -0.05 | -0.88 | 5.63 | 5.8 | 5.6 | 5246 |
| 1729200540 | 5.65 | -0.17 | -2.92 | 5.88 | 5.88 | 5.62 | 5744 |
| 1729114140 | 5.82 | -0.08 | -1.36 | 5.87 | 5.97 | 5.8 | 6614 |
| 1729027740 | 5.9 | 0.23 | 4.06 | 5.62 | 5.93 | 5.5599999 | 7513 |
| 1728941340 | 5.67 | -0.03 | -0.53 | 5.82 | 5.85 | 5.65 | 8818 |
| 1728682200 | 5.7 | 0.2 | 3.64 | 5.57 | 5.79 | 5.5199999 | 8721 |
| 1728595740 | 5.5 | -0.1 | -1.79 | 5.6 | 5.7 | 5.5 | 4445 |
| 1728509400 | 5.6 | -0.15 | -2.61 | 5.7699999 | 5.8099999 | 5.55 | 6082 |
| 1728422940 | 5.75 | -0.35 | -5.74 | 6 | 6.07 | 5.71 | 10428 |
| 1728336600 | 6.1 | -0.07 | -1.13 | 6.17 | 6.36 | 6.05 | 8656 |
| 1728077400 | 6.17 | 0.52 | 9.20 | 5.68 | 6.22 | 5.68 | 18548 |
| 1727991000 | 5.65 | -0.17 | -2.92 | 5.69 | 5.73 | 5.5599999 | 5718 |
| 1727904540 | 5.82 | 0.3 | 5.43 | 5.5199999 | 5.84 | 5.5 | 8797 |
| 1727818200 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.62 | 5.39 | 6289 |
| 1727731800 | 5.54 | -0.06 | -1.07 | 5.66 | 5.66 | 5.42 | 5219 |
| 1727472600 | 5.6 | 0.07 | 1.27 | 5.65 | 5.78 | 5.51 | 8339 |
| 1727386140 | 5.53 | 0.29 | 5.53 | 5.28 | 5.65 | 5.28 | 11036 |
| 1727299740 | 5.24 | -0.11 | -2.06 | 5.24 | 5.6 | 5.16 | 10251 |
| 1727213400 | 5.35 | 0.55 | 11.46 | 4.85 | 5.39 | 4.83 | 21211 |
| 1727127000 | 4.8 | 0.09 | 1.91 | 4.65 | 4.8 | 4.59 | 6812 |
| 1726867800 | 4.71 | -0.14 | -2.89 | 4.85 | 4.86 | 4.64 | 10826 |
| 1726781400 | 4.85 | -0.14 | -2.81 | 5 | 5.1 | 4.85 | 6369 |
| 1726695000 | 4.99 | -0.03 | -0.60 | 4.91 | 5.11 | 4.9 | 4889 |
| 1726608600 | 5.0199999 | 0.01 | 0.20 | 5.04 | 5.05 | 4.8099999 | 8288 |
| 1726522200 | 5.01 | 0.21 | 4.38 | 4.8 | 5.03 | 4.8 | 8983 |
| 1726263000 | 4.8 | 0.1 | 2.13 | 4.67 | 4.84 | 4.63 | 5866 |
| 1726176540 | 4.7 | 0.08 | 1.73 | 4.67 | 4.82 | 4.63 | 6631 |
| 1726090140 | 4.62 | 0.01 | 0.22 | 4.62 | 4.72 | 4.5599999 | 6350 |
| 1726003740 | 4.61 | 0 | 0.00 | 4.66 | 4.66 | 4.5199999 | 9206 |
| 1725917400 | 4.61 | -0.07 | -1.50 | 4.68 | 4.74 | 4.59 | 11969 |
| 1725658200 | 4.68 | -0.21 | -4.29 | 4.93 | 4.94 | 4.68 | 12590 |
| 1725571800 | 4.89 | 0.05 | 1.03 | 4.88 | 4.93 | 4.7699999 | 6188 |
| 1725485400 | 4.84 | 0.05 | 1.04 | 4.79 | 4.92 | 4.7699999 | 7788 |
| 1725399000 | 4.79 | -0.24 | -4.77 | 4.92 | 4.99 | 4.67 | 16723 |
| 1725312600 | 5.03 | 0.01 | 0.20 | 5.04 | 5.04 | 4.87 | 9006 |
| 1725053400 | 5.0199999 | -0.02 | -0.40 | 5.09 | 5.09 | 4.95 | 11303 |
| 1724967000 | 5.04 | -0.19 | -3.63 | 5.25 | 5.26 | 4.97 | 9739 |
| 1724880600 | 5.23 | -0.23 | -4.21 | 5.49 | 5.55 | 5.08 | 15193 |
| 1724794140 | 5.46 | -0.07 | -1.27 | 5.51 | 5.65 | 5.39 | 6849 |
| 1724707740 | 5.53 | 0.08 | 1.47 | 5.46 | 5.7699999 | 5.43 | 10480 |
| 1724448600 | 5.45 | 0.3 | 5.83 | 5.22 | 5.6 | 5.22 | 9053 |
| 1724362140 | 5.15 | -0.23 | -4.28 | 5.44 | 5.44 | 5.15 | 8201 |
| 1724275740 | 5.38 | 0.18 | 3.46 | 5.2699999 | 5.47 | 5.2699999 | 10076 |
| 1724189340 | 5.2 | 0.03 | 0.58 | 5.15 | 5.46 | 5.13 | 10452 |
| 1724102940 | 5.17 | 0.46 | 9.77 | 4.76 | 5.21 | 4.7 | 12290 |
| 1723843800 | 4.71 | 0.02 | 0.43 | 4.73 | 4.75 | 4.57 | 7631 |
| 1723757340 | 4.69 | 0.05 | 1.08 | 4.69 | 4.74 | 4.59 | 7901 |
| 1723671000 | 4.64 | -0.24 | -4.92 | 4.94 | 4.95 | 4.59 | 12970 |
| 1723584600 | 4.88 | 0.06 | 1.24 | 4.7699999 | 4.94 | 4.75 | 6174 |
| 1723498200 | 4.82 | 0.17 | 3.66 | 4.74 | 4.85 | 4.62 | 7717 |
| 1723239000 | 4.65 | -0.05 | -1.06 | 4.78 | 4.8 | 4.62 | 8340 |
| 1723152600 | 4.7 | -0.16 | -3.29 | 4.7699999 | 4.86 | 4.62 | 15638 |
| 1723066200 | 4.86 | 0.03 | 0.62 | 4.9 | 4.9 | 4.76 | 8024 |
| 1722979740 | 4.83 | -0.12 | -2.42 | 5 | 5.1 | 4.82 | 8113 |
| 1722893400 | 4.95 | -0.02 | -0.40 | 4.8 | 5.0199999 | 4.66 | 10961 |
| 1722634200 | 4.97 | -0.05 | -1.00 | 5.07 | 5.14 | 4.85 | 14681 |
| 1722547800 | 5.0199999 | -0.27 | -5.10 | 5.39 | 5.44 | 5.0199999 | 11162 |
| 1722461400 | 5.29 | 0.22 | 4.34 | 5.16 | 5.36 | 5.07 | 8313 |
| 1722374940 | 5.07 | -0.16 | -3.06 | 5.22 | 5.24 | 5.0599999 | 8919 |
| 1722288600 | 5.23 | -0.11 | -2.06 | 5.4 | 5.4 | 5.23 | 5741 |
| 1722029400 | 5.34 | -0.16 | -2.91 | 5.58 | 5.65 | 5.34 | 8918 |
| 1721943000 | 5.5 | 0.3 | 5.77 | 5.2 | 5.75 | 5.17 | 11906 |
| 1721856600 | 5.2 | -0.49 | -8.61 | 5.71 | 5.73 | 5.2 | 21864 |
| 1721770140 | 5.69 | -0.77 | -11.92 | 6.42 | 6.48 | 5.62 | 26487 |
| 1721683800 | 6.46 | -0.18 | -2.71 | 6.67 | 6.7 | 6.45 | 9646 |
| 1721424600 | 6.64 | -0.2 | -2.92 | 6.73 | 6.88 | 6.62 | 6349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
