Companhia Brasileira de Aluminio S.A. (CBAV3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 10.5367793241 | 5.03 | 5.65 | 4.59 | 4041160 | 5.11420538 | CS |
| 4 | 0.31 | 5.90476190476 | 5.25 | 5.65 | 4.51 | 3211055 | 4.93188721 | CS |
| 12 | -1.46 | -20.7977207977 | 7.02 | 7.62 | 4.51 | 3675005 | 5.47161831 | CS |
| 26 | 1.41 | 33.9759036145 | 4.15 | 7.62 | 3.96 | 3871071 | 5.64363998 | CS |
| 52 | 0.97 | 21.1328976035 | 4.59 | 7.62 | 3.55 | 4031437 | 4.90560412 | CS |
| 156 | -8.84 | -61.3888888889 | 14.4 | 24.9 | 3.55 | 3966521 | 8.57511688 | CS |
| 260 | -6.34 | -53.2773109244 | 11.9 | 24.9 | 3.55 | 3845114 | 8.70517582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 5.28 | -0.05 | -0.94 | 5.33 | 5.65 | 5.2 | 3710200 |
| 1727213400 | 5.33 | 0.63 | 13.40 | 5 | 5.4 | 4.94 | 9197300 |
| 1727127000 | 4.7 | -0.03 | -0.63 | 4.66 | 4.75 | 4.59 | 1813000 |
| 1726867800 | 4.73 | -0.11 | -2.27 | 4.83 | 4.88 | 4.63 | 3134600 |
| 1726781400 | 4.84 | -0.12 | -2.42 | 5.03 | 5.09 | 4.84 | 2350700 |
| 1726695000 | 4.96 | -0.04 | -0.80 | 4.96 | 5.12 | 4.9 | 2415600 |
| 1726608600 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.8099999 | 5123800 |
| 1726522200 | 5.04 | 0.2 | 4.13 | 4.88 | 5.05 | 4.84 | 4036300 |
| 1726263000 | 4.84 | 0.15 | 3.20 | 4.67 | 4.86 | 4.67 | 2607500 |
| 1726176540 | 4.69 | 0.05 | 1.08 | 4.7 | 4.82 | 4.65 | 2398600 |
| 1726090140 | 4.64 | 0.02 | 0.43 | 4.66 | 4.73 | 4.5599999 | 2321900 |
| 1726003740 | 4.62 | 0.01 | 0.22 | 4.62 | 4.64 | 4.51 | 2291200 |
| 1725917400 | 4.61 | -0.07 | -1.50 | 4.66 | 4.75 | 4.58 | 2326000 |
| 1725658200 | 4.68 | -0.16 | -3.31 | 4.9 | 4.9 | 4.68 | 3300400 |
| 1725571800 | 4.84 | 0.01 | 0.21 | 4.8099999 | 4.9 | 4.8099999 | 1825100 |
| 1725485400 | 4.83 | 0.06 | 1.26 | 4.76 | 4.92 | 4.76 | 2313600 |
| 1725399000 | 4.7699999 | -0.24 | -4.79 | 4.97 | 5.01 | 4.66 | 6040600 |
| 1725312600 | 5.01 | 0.02 | 0.40 | 4.97 | 5.01 | 4.88 | 1394100 |
| 1725053400 | 4.99 | -0.07 | -1.38 | 5.05 | 5.08 | 4.92 | 2752200 |
| 1724967000 | 5.0599999 | -0.15 | -2.88 | 5.25 | 5.25 | 4.96 | 2868400 |
| 1724880600 | 5.21 | -0.27 | -4.93 | 5.43 | 5.43 | 5.07 | 6881300 |
| 1724794140 | 5.48 | -0.05 | -0.90 | 5.5 | 5.66 | 5.4 | 3404600 |
| 1724707740 | 5.53 | 0.08 | 1.47 | 5.58 | 5.7699999 | 5.46 | 4573700 |
| 1724448600 | 5.45 | 0.23 | 4.41 | 5.25 | 5.59 | 5.22 | 3571400 |
| 1724362140 | 5.22 | -0.15 | -2.79 | 5.35 | 5.37 | 5.15 | 2579800 |
| 1724275740 | 5.37 | 0.16 | 3.07 | 5.2699999 | 5.46 | 5.2699999 | 3891700 |
| 1724189340 | 5.21 | 0.06 | 1.17 | 5.25 | 5.48 | 5.15 | 4304300 |
| 1724102940 | 5.15 | 0.44 | 9.34 | 4.75 | 5.2 | 4.75 | 4974300 |
| 1723843800 | 4.71 | 0.03 | 0.64 | 4.71 | 4.74 | 4.5599999 | 2403500 |
| 1723757340 | 4.68 | 0.04 | 0.86 | 4.64 | 4.73 | 4.62 | 2391500 |
| 1723671000 | 4.64 | -0.25 | -5.11 | 4.88 | 4.89 | 4.59 | 2898800 |
| 1723584600 | 4.89 | 0.14 | 2.95 | 4.8099999 | 4.95 | 4.8 | 1897600 |
| 1723498200 | 4.75 | 0.07 | 1.50 | 4.68 | 4.85 | 4.68 | 2293400 |
| 1723239000 | 4.68 | -0.04 | -0.85 | 4.72 | 4.8 | 4.62 | 2435700 |
| 1723152600 | 4.72 | -0.16 | -3.28 | 4.7699999 | 4.82 | 4.61 | 4898200 |
| 1723066200 | 4.88 | 0.06 | 1.24 | 4.84 | 4.9 | 4.75 | 2134800 |
| 1722979740 | 4.82 | -0.15 | -3.02 | 4.99 | 5.07 | 4.8099999 | 3618400 |
| 1722893400 | 4.97 | 0.08 | 1.64 | 4.73 | 5.0199999 | 4.67 | 2343200 |
| 1722634200 | 4.89 | -0.14 | -2.78 | 5.01 | 5.13 | 4.84 | 4803200 |
| 1722547800 | 5.03 | -0.29 | -5.45 | 5.37 | 5.43 | 5.01 | 4341700 |
| 1722461400 | 5.32 | 0.19 | 3.70 | 5.2 | 5.37 | 5.07 | 6301800 |
| 1722374940 | 5.13 | -0.09 | -1.72 | 5.22 | 5.22 | 5.05 | 2921000 |
| 1722288600 | 5.22 | -0.1 | -1.88 | 5.28 | 5.39 | 5.22 | 1808600 |
| 1722029400 | 5.32 | -0.26 | -4.66 | 5.5599999 | 5.65 | 5.3099999 | 3717800 |
| 1721943000 | 5.58 | 0.36 | 6.90 | 5.19 | 5.74 | 5.18 | 7852100 |
| 1721856600 | 5.22 | -0.46 | -8.10 | 5.69 | 5.7 | 5.2 | 9102200 |
| 1721770140 | 5.68 | -0.81 | -12.48 | 6.46 | 6.48 | 5.63 | 12998800 |
| 1721683800 | 6.49 | -0.18 | -2.70 | 6.64 | 6.7 | 6.46 | 4001100 |
| 1721424600 | 6.67 | -0.1 | -1.48 | 6.78 | 6.88 | 6.59 | 3297700 |
| 1721338200 | 6.77 | -0.16 | -2.31 | 6.94 | 6.99 | 6.74 | 2481300 |
| 1721251800 | 6.93 | -0.35 | -4.81 | 7.26 | 7.42 | 6.9 | 4774800 |
| 1721165340 | 7.28 | 0 | 0.00 | 7.47 | 7.62 | 7.26 | 2765100 |
| 1721079000 | 7.28 | -0.11 | -1.49 | 7.42 | 7.47 | 7.27 | 2113400 |
| 1720819800 | 7.39 | -0.18 | -2.38 | 7.54 | 7.56 | 7.38 | 2467400 |
| 1720733400 | 7.57 | 0.25 | 3.42 | 7.4 | 7.59 | 7.38 | 3575900 |
| 1720647000 | 7.32 | 0.02 | 0.27 | 7.35 | 7.46 | 7.26 | 3136100 |
| 1720560540 | 7.3 | 0.18 | 2.53 | 7.11 | 7.35 | 7.04 | 3940600 |
| 1720474200 | 7.12 | 0.01 | 0.14 | 7.07 | 7.23 | 7.02 | 2470500 |
| 1720215000 | 7.11 | 0.13 | 1.86 | 7 | 7.16 | 6.95 | 3576000 |
| 1720128540 | 6.98 | 0.05 | 0.72 | 7.02 | 7.17 | 6.98 | 2335900 |
| 1720042200 | 6.93 | 0.08 | 1.17 | 6.96 | 7.16 | 6.9 | 3231300 |
| 1719955800 | 6.85 | 0.03 | 0.44 | 6.86 | 7.01 | 6.73 | 2053700 |
| 1719869400 | 6.82 | -0.12 | -1.73 | 6.96 | 7.08 | 6.8 | 2348000 |
| 1719610200 | 6.94 | 0.19 | 2.81 | 6.83 | 7.02 | 6.76 | 2865200 |
| 1719523800 | 6.75 | -0.08 | -1.17 | 6.86 | 6.95 | 6.72 | 1886100 |
| 1719437400 | 6.83 | 0.14 | 2.09 | 6.74 | 6.93 | 6.69 | 2870800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
