Companhia Brasileira de Aluminio S.A. (CBAV3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -4.47154471545 | 4.92 | 5.1 | 4.6 | 4861400 | 4.7991872 | CS |
| 4 | -1.44 | -23.4527687296 | 6.14 | 6.69 | 4.6 | 3905178 | 5.7239834 | CS |
| 12 | -0.99 | -17.3989455185 | 5.69 | 6.69 | 4.6 | 4135213 | 5.7884255 | CS |
| 26 | -2.16 | -31.4868804665 | 6.86 | 7.62 | 4.51 | 3826200 | 5.66337642 | CS |
| 52 | -0.52 | -9.96168582375 | 5.22 | 7.62 | 3.62 | 3901031 | 5.33498884 | CS |
| 156 | -7.89 | -62.6687847498 | 12.59 | 24.9 | 3.55 | 4076145 | 8.09384501 | CS |
| 260 | -7.2 | -60.5042016807 | 11.9 | 24.9 | 3.55 | 3859936 | 8.48903954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 4.92 | -0.21 | -4.09 | 5.14 | 5.16 | 4.92 | 3419400 |
| 1731533400 | 5.13 | -0.13 | -2.47 | 5.3 | 5.34 | 5.08 | 4156300 |
| 1731446940 | 5.26 | -0.22 | -4.01 | 5.44 | 5.51 | 5.26 | 2875400 |
| 1731360540 | 5.48 | 0.1 | 1.86 | 5.36 | 5.51 | 5.32 | 3678300 |
| 1731101400 | 5.38 | -0.67 | -11.07 | 5.95 | 5.95 | 5.26 | 9769100 |
| 1731014940 | 6.05 | -0.13 | -2.10 | 6.22 | 6.24 | 5.86 | 5771600 |
| 1730928600 | 6.18 | 0.01 | 0.16 | 5.99 | 6.18 | 5.94 | 3983900 |
| 1730842200 | 6.17 | 0.14 | 2.32 | 6.03 | 6.17 | 5.98 | 3477900 |
| 1730755800 | 6.03 | 0.32 | 5.60 | 5.76 | 6.05 | 5.73 | 3410300 |
| 1730496600 | 5.71 | -0.06 | -1.04 | 5.9 | 5.9 | 5.7 | 2642800 |
| 1730410200 | 5.7699999 | 0.02 | 0.35 | 5.8 | 5.88 | 5.74 | 3002100 |
| 1730323800 | 5.75 | -0.13 | -2.21 | 5.89 | 6.0599999 | 5.75 | 3228500 |
| 1730237340 | 5.88 | -0.01 | -0.17 | 5.96 | 6.04 | 5.88 | 3125700 |
| 1730151000 | 5.89 | -0.02 | -0.34 | 5.94 | 6.0599999 | 5.84 | 2757900 |
| 1729891800 | 5.91 | 0.13 | 2.25 | 5.82 | 6.0199999 | 5.82 | 3242300 |
| 1729805400 | 5.78 | -0.09 | -1.53 | 5.9 | 5.99 | 5.75 | 3466700 |
| 1729719000 | 5.87 | -0.07 | -1.18 | 5.91 | 5.93 | 5.8099999 | 7053400 |
| 1729632600 | 5.94 | 0.14 | 2.41 | 5.7699999 | 5.96 | 5.73 | 3213200 |
| 1729546140 | 5.8 | 0.1 | 1.75 | 5.71 | 5.8099999 | 5.62 | 1879200 |
| 1729287000 | 5.7 | 0.06 | 1.06 | 5.73 | 5.82 | 5.61 | 1957500 |
| 1729200540 | 5.64 | -0.17 | -2.93 | 5.7 | 5.76 | 5.62 | 3838600 |
| 1729114140 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.97 | 5.8 | 2005900 |
| 1729027740 | 5.84 | 0.17 | 3.00 | 5.64 | 5.93 | 5.64 | 4523600 |
| 1728941340 | 5.67 | -0.07 | -1.22 | 5.79 | 5.86 | 5.61 | 4436800 |
| 1728682200 | 5.74 | 0.23 | 4.17 | 5.65 | 5.8 | 5.61 | 4349300 |
| 1728595740 | 5.51 | -0.05 | -0.90 | 5.63 | 5.7 | 5.5 | 2216600 |
| 1728509400 | 5.5599999 | -0.17 | -2.97 | 5.64 | 5.74 | 5.55 | 3747900 |
| 1728422940 | 5.73 | -0.41 | -6.68 | 5.84 | 6.03 | 5.72 | 6812300 |
| 1728336600 | 6.14 | -0.04 | -0.65 | 6.25 | 6.36 | 6.03 | 4908300 |
| 1728077400 | 6.18 | 0.52 | 9.19 | 5.69 | 6.22 | 5.69 | 9946300 |
| 1727991000 | 5.66 | -0.14 | -2.41 | 5.7 | 5.73 | 5.55 | 2734300 |
| 1727904540 | 5.8 | 0.34 | 6.23 | 5.58 | 5.83 | 5.57 | 4192800 |
| 1727818200 | 5.46 | -0.02 | -0.36 | 5.48 | 5.62 | 5.39 | 3004500 |
| 1727731800 | 5.48 | -0.02 | -0.36 | 5.59 | 5.63 | 5.41 | 2357300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
