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 | 0.36 | 6.56934306569 | 5.48 | 5.85 | 5.18 | 4189500 | 5.61780738 | CS |
| 4 | 0.74 | 14.5098039216 | 5.1 | 5.85 | 4.75 | 3797270 | 5.30205145 | CS |
| 12 | -0.1 | -1.6835016835 | 5.94 | 6.69 | 4.47 | 3931054 | 5.38797607 | CS |
| 26 | 0.96 | 19.6721311475 | 4.88 | 6.69 | 4.47 | 3867722 | 5.42273885 | CS |
| 52 | 1.99 | 51.6883116883 | 3.85 | 7.62 | 3.62 | 3888096 | 5.42491202 | CS |
| 156 | -14.16 | -70.8 | 20 | 24.9 | 3.55 | 4145668 | 7.75721618 | CS |
| 260 | -6.06 | -50.9243697479 | 11.9 | 24.9 | 3.55 | 3862857 | 8.35662268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.07 | 1.40 | 5 | 5.08 | 4.92 | 3271700 |
| 1737581400 | 5.01 | -0.13 | -2.53 | 5.13 | 5.18 | 4.99 | 3221200 |
| 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 |
| 1735248540 | 4.71 | -0.04 | -0.84 | 4.8099999 | 4.83 | 4.69 | 4352600 |
| 1734989340 | 4.75 | -0.2 | -4.04 | 4.95 | 5.05 | 4.74 | 5774300 |
| 1734730200 | 4.95 | -0.02 | -0.40 | 4.92 | 5.1 | 4.9 | 4457300 |
| 1734643800 | 4.97 | -0.2 | -3.87 | 5.13 | 5.19 | 4.94 | 4774000 |
| 1734557400 | 5.17 | -0.36 | -6.51 | 5.44 | 5.5199999 | 5.01 | 4714200 |
| 1734470940 | 5.53 | -0.29 | -4.98 | 5.78 | 5.82 | 5.42 | 3898400 |
| 1734384540 | 5.82 | -0.08 | -1.36 | 5.88 | 6.04 | 5.79 | 3751400 |
| 1734125340 | 5.9 | -0.08 | -1.34 | 6 | 6.1 | 5.88 | 2239100 |
| 1734039000 | 5.98 | -0.25 | -4.01 | 6.2 | 6.2 | 5.83 | 3535600 |
| 1733952540 | 6.23 | 0.03 | 0.48 | 6.2 | 6.4 | 6.13 | 2282400 |
| 1733866140 | 6.2 | -0.11 | -1.74 | 6.36 | 6.39 | 6.08 | 3836900 |
| 1733779740 | 6.3099999 | 0.2 | 3.27 | 6.24 | 6.58 | 6.22 | 4316800 |
| 1733520600 | 6.11 | -0.42 | -6.43 | 6.55 | 6.69 | 5.91 | 5520100 |
| 1733434200 | 6.53 | 0.12 | 1.87 | 6.45 | 6.54 | 6.24 | 3765000 |
| 1733347800 | 6.41 | 0.21 | 3.39 | 6.2 | 6.43 | 6.2 | 2455200 |
| 1733261340 | 6.2 | -0.22 | -3.43 | 6.42 | 6.57 | 6.17 | 3083000 |
| 1733174940 | 6.42 | 0.07 | 1.10 | 6.34 | 6.5199999 | 6.22 | 3551200 |
| 1732915740 | 6.35 | 0.21 | 3.42 | 6.14 | 6.38 | 5.93 | 3985700 |
| 1732829400 | 6.14 | -0.25 | -3.91 | 6.39 | 6.39 | 5.95 | 3303900 |
| 1732743000 | 6.39 | -0.05 | -0.78 | 6.43 | 6.66 | 6.35 | 4658700 |
| 1732656600 | 6.44 | 0.28 | 4.55 | 6.16 | 6.47 | 6.15 | 3476900 |
| 1732570140 | 6.16 | -0.07 | -1.12 | 6.22 | 6.35 | 6.14 | 3804600 |
| 1732310940 | 6.23 | 0.37 | 6.31 | 5.94 | 6.24 | 5.93 | 6407500 |
| 1732224600 | 5.86 | 0.21 | 3.72 | 5.65 | 5.94 | 5.57 | 5320400 |
| 1732051800 | 5.65 | 0.29 | 5.41 | 5.39 | 5.65 | 5.29 | 5235400 |
| 1731965340 | 5.36 | 0.44 | 8.94 | 5.1 | 5.43 | 5.0599999 | 6174200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
