Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Companhia Brasileira de Aluminio S.A. | CBAV3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.09 | 1.75% | 5.23 | 20:37:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.18 | 5.13 | 5.34 | 5.24 | 5.14 |
CBAV3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.91 | 5.34 | 4.91 | 5.11 | 3,026,050 | 0.32 | 6.52% |
| 1 Month | 4.35 | 5.34 | 4.31 | 4.92 | 4,568,042 | 0.88 | 20.23% |
| 3 Months | 3.82 | 5.34 | 3.62 | 4.38 | 3,805,393 | 1.41 | 36.91% |
| 6 Months | 3.90 | 5.35 | 3.55 | 4.31 | 4,274,605 | 1.33 | 34.10% |
| 1 Year | 5.03 | 6.09 | 3.55 | 4.63 | 4,747,451 | 0.20 | 3.98% |
| 3 Years | 11.90 | 24.90 | 3.55 | 9.13 | 3,846,453 | -6.67 | -56.05% |
| 5 Years | 11.90 | 24.90 | 3.55 | 9.13 | 3,846,453 | -6.67 | -56.05% |
CBAV3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.24 | 0.09 | 1.75% | 5.18 | 5.34 | 5.13 | 3,337,500 |
| May 02 2024 | 5.15 | -0.03 | -0.58% | 5.19 | 5.28 | 5.13 | 3,156,400 |
| Apr 30 2024 | 5.18 | 0.15 | 2.98% | 5.04 | 5.18 | 5.03 | 3,788,900 |
| Apr 29 2024 | 5.03 | 0.00 | 0.00% | 5.01 | 5.19 | 4.98 | 3,026,100 |
| Apr 26 2024 | 5.03 | 0.18 | 3.71% | 4.91 | 5.09 | 4.91 | 2,132,800 |
| Apr 25 2024 | 4.85 | -0.16 | -3.19% | 4.97 | 5.05 | 4.85 | 3,517,100 |
| Apr 24 2024 | 5.01 | 0.01 | 0.20% | 5.06 | 5.14 | 4.95 | 3,398,800 |
| Apr 23 2024 | 5.00 | -0.13 | -2.53% | 5.01 | 5.10 | 4.95 | 4,021,100 |
| Apr 22 2024 | 5.13 | 0.03 | 0.59% | 5.15 | 5.22 | 5.02 | 4,167,500 |
| Apr 19 2024 | 5.10 | 0.14 | 2.82% | 4.98 | 5.14 | 4.93 | 4,102,800 |
| Apr 18 2024 | 4.96 | 0.11 | 2.27% | 4.85 | 5.06 | 4.85 | 3,912,600 |
| Apr 17 2024 | 4.85 | -0.03 | -0.61% | 4.97 | 5.10 | 4.83 | 3,003,500 |
| Apr 16 2024 | 4.88 | 0.05 | 1.04% | 4.78 | 5.04 | 4.64 | 5,797,700 |
| Apr 15 2024 | 4.83 | 0.10 | 2.11% | 4.80 | 5.13 | 4.73 | 7,970,400 |
| Apr 12 2024 | 4.73 | -0.11 | -2.27% | 4.92 | 4.97 | 4.70 | 3,637,500 |
| Apr 11 2024 | 4.84 | 0.08 | 1.68% | 4.72 | 4.90 | 4.70 | 2,816,200 |
| Apr 10 2024 | 4.76 | -0.32 | -6.30% | 5.04 | 5.04 | 4.62 | 7,459,500 |
| Apr 09 2024 | 5.08 | 0.20 | 4.10% | 4.90 | 5.16 | 4.89 | 8,944,600 |
| Apr 08 2024 | 4.88 | 0.32 | 7.02% | 4.58 | 4.91 | 4.57 | 6,342,400 |
| Apr 05 2024 | 4.56 | 0.25 | 5.80% | 4.35 | 4.64 | 4.31 | 5,596,900 |
