Companhia Brasileira de Aluminio S.A. (CBAV3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -7.04761904762 | 5.25 | 5.35 | 4.81 | 3827540 | 5.1148394 | CS |
| 4 | -0.99 | -16.8654173765 | 5.87 | 6.21 | 4.81 | 3814944 | 5.17531353 | CS |
| 12 | 0.24 | 5.1724137931 | 4.64 | 6.21 | 4.47 | 3740202 | 5.19507702 | CS |
| 26 | -0.45 | -8.44277673546 | 5.33 | 6.69 | 4.47 | 3923120 | 5.49382525 | CS |
| 52 | 0.8 | 19.6078431373 | 4.08 | 7.62 | 3.96 | 3895552 | 5.56665651 | CS |
| 156 | -17.8 | -78.4832451499 | 22.68 | 22.99 | 3.55 | 4177991 | 7.36069225 | CS |
| 260 | -7.02 | -58.9915966387 | 11.9 | 24.9 | 3.55 | 3855475 | 8.28083068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 4.88 | -0.12 | -2.40 | 5.04 | 5.08 | 4.8099999 | 4216800 |
| 1742851740 | 5 | 0 | 0.00 | 5.04 | 5.18 | 5 | 3403000 |
| 1742592600 | 5 | -0.09 | -1.77 | 5.0199999 | 5.1 | 4.95 | 4254600 |
| 1742506200 | 5.09 | -0.15 | -2.86 | 5.19 | 5.35 | 5.04 | 3069000 |
| 1742419800 | 5.24 | 0.02 | 0.38 | 5.2 | 5.3099999 | 5.11 | 3555500 |
| 1742333400 | 5.22 | 0.1 | 1.95 | 5.25 | 5.35 | 4.96 | 4855600 |
| 1742247000 | 5.12 | 0.13 | 2.61 | 5.01 | 5.18 | 4.96 | 3767100 |
| 1741987800 | 4.99 | -0.19 | -3.67 | 5.16 | 5.22 | 4.99 | 3742100 |
| 1741901400 | 5.18 | 0.22 | 4.44 | 5.0199999 | 5.23 | 5.01 | 2759500 |
| 1741814940 | 4.96 | -0.04 | -0.80 | 5.1 | 5.26 | 4.92 | 4919400 |
| 1741728600 | 5 | -0.23 | -4.40 | 5.23 | 5.24 | 4.87 | 4656600 |
| 1741642140 | 5.23 | -0.02 | -0.38 | 5.23 | 5.4 | 5.14 | 2432700 |
| 1741382940 | 5.25 | 0.04 | 0.77 | 5.2 | 5.33 | 5.07 | 2903700 |
| 1741296540 | 5.21 | 0.21 | 4.20 | 5.04 | 5.29 | 5.04 | 5145100 |
| 1741210140 | 5 | -0.19 | -3.66 | 5.11 | 5.17 | 4.98 | 2146600 |
| 1740778200 | 5.19 | -0.04 | -0.76 | 5.19 | 5.28 | 5.1 | 4826600 |
| 1740691740 | 5.23 | -0.34 | -6.10 | 5.5199999 | 5.66 | 5.18 | 4799400 |
| 1740605400 | 5.57 | -0.3 | -5.11 | 6 | 6.21 | 5.55 | 5756100 |
| 1740519000 | 5.87 | -0.02 | -0.34 | 5.87 | 5.92 | 5.75 | 1676400 |
| 1740432540 | 5.89 | -0.06 | -1.01 | 5.98 | 6 | 5.83 | 1861300 |
| 1740173400 | 5.95 | -0.15 | -2.46 | 6.08 | 6.1 | 5.89 | 3293800 |
| 1740087000 | 6.1 | 0.23 | 3.92 | 5.9 | 6.14 | 5.89 | 3773400 |
| 1740000540 | 5.87 | 0.08 | 1.38 | 5.7699999 | 6 | 5.72 | 3108900 |
| 1739914140 | 5.79 | -0.1 | -1.70 | 5.88 | 5.92 | 5.7 | 2984900 |
| 1739827800 | 5.89 | 0.05 | 0.86 | 5.82 | 6 | 5.78 | 2492800 |
| 1739568600 | 5.84 | 0.12 | 2.10 | 5.74 | 5.85 | 5.69 | 3566200 |
| 1739482140 | 5.72 | 0.14 | 2.51 | 5.58 | 5.7699999 | 5.53 | 2122200 |
| 1739395740 | 5.58 | -0.16 | -2.79 | 5.63 | 5.73 | 5.44 | 4001700 |
| 1739309400 | 5.74 | 0.3 | 5.51 | 5.34 | 5.75 | 5.18 | 8015300 |
| 1739222940 | 5.44 | -0.06 | -1.09 | 5.36 | 5.5199999 | 5.36 | 4048700 |
| 1738963800 | 5.5 | 0 | 0.00 | 5.48 | 5.53 | 5.39 | 2759600 |
| 1738877340 | 5.5 | 0.3 | 5.77 | 5.22 | 5.53 | 5.22 | 3382500 |
| 1738790940 | 5.2 | -0.06 | -1.14 | 5.25 | 5.33 | 5.16 | 1898900 |
| 1738704600 | 5.26 | -0.03 | -0.57 | 5.3 | 5.38 | 5.18 | 4304600 |
| 1738618200 | 5.29 | -0.15 | -2.76 | 5.36 | 5.42 | 5.22 | 3660200 |
| 1738358940 | 5.44 | 0 | 0.00 | 5.45 | 5.58 | 5.39 | 4418800 |
| 1738272540 | 5.44 | 0.45 | 9.02 | 5.03 | 5.49 | 5.03 | 7109600 |
| 1738186200 | 4.99 | 0.19 | 3.96 | 4.84 | 5.08 | 4.84 | 5234400 |
| 1738099740 | 4.8 | -0.19 | -3.81 | 4.97 | 4.99 | 4.75 | 3624300 |
| 1738013340 | 4.99 | -0.07 | -1.38 | 5 | 5.1 | 4.93 | 4168200 |
| 1737754200 | 5.0599999 | -0.02 | -0.39 | 5.07 | 5.16 | 5.01 | 1760000 |
| 1737667740 | 5.08 | -0.06 | -1.17 | 5 | 5.08 | 4.92 | 3271700 |
| 1737581400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1737495000 | 5.14 | 0.04 | 0.78 | 5.05 | 5.21 | 5.03 | 3134700 |
| 1737408600 | 5.1 | -0.02 | -0.39 | 5.08 | 5.21 | 5.03 | 2142900 |
| 1737149400 | 5.12 | 0.07 | 1.39 | 5.1 | 5.12 | 5 | 3665900 |
| 1737062940 | 5.05 | -0.01 | -0.20 | 5.12 | 5.12 | 4.9 | 3450000 |
| 1736976540 | 5.0599999 | 0.44 | 9.52 | 4.64 | 5.0599999 | 4.63 | 3845500 |
| 1736890140 | 4.62 | 0.03 | 0.65 | 4.64 | 4.79 | 4.57 | 3423300 |
| 1736803740 | 4.59 | -0.05 | -1.08 | 4.64 | 4.68 | 4.5599999 | 2843600 |
| 1736544540 | 4.64 | -0.02 | -0.43 | 4.76 | 4.7699999 | 4.59 | 2277700 |
| 1736458140 | 4.66 | -0.13 | -2.71 | 4.79 | 4.85 | 4.65 | 2230200 |
| 1736371740 | 4.79 | 0.11 | 2.35 | 4.68 | 4.8 | 4.53 | 3594000 |
| 1736285400 | 4.68 | 0.15 | 3.31 | 4.5599999 | 4.7 | 4.53 | 4674600 |
| 1736198940 | 4.53 | -0.13 | -2.79 | 4.79 | 4.79 | 4.48 | 6921000 |
| 1735939740 | 4.66 | 0.14 | 3.10 | 4.51 | 4.7 | 4.47 | 6077500 |
| 1735853400 | 4.5199999 | -0.17 | -3.62 | 4.64 | 4.66 | 4.51 | 4418200 |
| 1735594200 | 4.69 | 0 | 0.00 | 4.69 | 4.88 | 4.65 | 4340200 |
| 1735334940 | 4.69 | -0.02 | -0.42 | 4.7 | 4.89 | 4.6 | 4153000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
