U.S. markets open in 1 hour 10 minutes
F S&P 500
5,307.75 +12.25 (+0.23%) F Dow Jones
38,796.00 +5.00 (+0.01%) F Nasdaq
18,689.50 +98.50 (+0.53%) E-mini Russell 2000 Index Futur
2,099.50 +23.70 (+1.14%) Petróleo
76.89 -0.10 (-0.13%) Oro
2,347.30 +1.50 (+0.06%)
Companhia Brasileira de Alumínio (CBAV3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 7.22 | 7.27 | 6.90 | 7.12 | 7.12 | 6,320,300 |
| 29 may 2024 | 6.88 | 7.37 | 6.80 | 7.28 | 7.28 | 7,459,800 |
| 28 may 2024 | 6.80 | 7.00 | 6.72 | 6.92 | 6.92 | 4,465,100 |
| 27 may 2024 | 6.73 | 6.78 | 6.61 | 6.77 | 6.77 | 1,781,400 |
| 24 may 2024 | 6.61 | 6.87 | 6.60 | 6.73 | 6.73 | 3,229,200 |
| 23 may 2024 | 6.64 | 6.71 | 6.49 | 6.60 | 6.60 | 5,076,600 |
| 22 may 2024 | 6.85 | 6.86 | 6.49 | 6.68 | 6.68 | 6,033,800 |
| 21 may 2024 | 6.85 | 6.97 | 6.77 | 6.89 | 6.89 | 3,540,900 |
| 20 may 2024 | 6.25 | 6.85 | 6.23 | 6.80 | 6.80 | 8,092,500 |
| 17 may 2024 | 6.28 | 6.35 | 6.12 | 6.26 | 6.26 | 3,050,700 |
| 16 may 2024 | 6.12 | 6.36 | 6.12 | 6.27 | 6.27 | 6,099,700 |
| 15 may 2024 | 5.82 | 6.13 | 5.80 | 6.10 | 6.10 | 6,996,400 |
| 14 may 2024 | 5.47 | 5.87 | 5.47 | 5.85 | 5.85 | 5,291,000 |
| 13 may 2024 | 5.36 | 5.52 | 5.30 | 5.52 | 5.52 | 5,347,100 |
| 10 may 2024 | 5.28 | 5.41 | 5.21 | 5.32 | 5.32 | 4,439,400 |
| 09 may 2024 | 5.22 | 5.34 | 5.13 | 5.28 | 5.28 | 5,869,300 |
| 08 may 2024 | 5.11 | 5.21 | 5.01 | 5.10 | 5.10 | 3,078,000 |
| 07 may 2024 | 5.15 | 5.45 | 5.11 | 5.22 | 5.22 | 6,919,700 |
| 06 may 2024 | 5.23 | 5.28 | 5.01 | 5.08 | 5.08 | 4,744,600 |
| 03 may 2024 | 5.18 | 5.34 | 5.13 | 5.24 | 5.24 | 3,338,400 |
| 02 may 2024 | 5.19 | 5.28 | 5.13 | 5.14 | 5.14 | 3,179,200 |
| 30 abr 2024 | 5.04 | 5.18 | 5.03 | 5.17 | 5.17 | 3,848,900 |
| 29 abr 2024 | 5.01 | 5.19 | 4.98 | 5.13 | 5.13 | 3,040,800 |
| 26 abr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 25 abr 2024 | 4.97 | 5.05 | 4.86 | 4.87 | 4.87 | 3,555,200 |
| 24 abr 2024 | 5.06 | 5.14 | 4.95 | 5.03 | 5.03 | 3,409,900 |
| 23 abr 2024 | 5.01 | 5.10 | 4.95 | 5.04 | 5.04 | 4,067,500 |
| 22 abr 2024 | 5.15 | 5.22 | 5.02 | 5.12 | 5.12 | 4,168,700 |
| 19 abr 2024 | 4.98 | 5.14 | 4.93 | 5.11 | 5.11 | 4,104,200 |
| 18 abr 2024 | 4.85 | 5.06 | 4.85 | 4.98 | 4.98 | 3,956,800 |
| 17 abr 2024 | 4.97 | 5.10 | 4.83 | 4.85 | 4.85 | 3,021,500 |
| 16 abr 2024 | 4.78 | 5.04 | 4.64 | 4.92 | 4.92 | 5,816,100 |
| 15 abr 2024 | 4.80 | 5.13 | 4.73 | 4.80 | 4.80 | 8,052,800 |
| 12 abr 2024 | 4.92 | 4.97 | 4.70 | 4.73 | 4.73 | 3,640,700 |
| 11 abr 2024 | 4.72 | 4.90 | 4.70 | 4.87 | 4.87 | 2,820,500 |
| 10 abr 2024 | 5.04 | 5.04 | 4.62 | 4.71 | 4.71 | 7,512,700 |
| 09 abr 2024 | 4.90 | 5.16 | 4.89 | 5.05 | 5.05 | 8,963,300 |
| 08 abr 2024 | 4.58 | 4.91 | 4.57 | 4.89 | 4.89 | 6,392,800 |
| 05 abr 2024 | 4.35 | 4.64 | 4.31 | 4.53 | 4.53 | 5,596,900 |
| 04 abr 2024 | 4.08 | 4.44 | 4.08 | 4.34 | 4.34 | 7,893,500 |
| 03 abr 2024 | 4.02 | 4.10 | 3.96 | 4.05 | 4.05 | 2,665,800 |
| 02 abr 2024 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | 1,619,900 |
| 01 abr 2024 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | 1,676,800 |
| 28 mar 2024 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | 1,744,900 |
| 27 mar 2024 | 4.14 | 4.19 | 4.07 | 4.15 | 4.15 | 2,151,400 |
| 26 mar 2024 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | 1,653,400 |
| 25 mar 2024 | 4.08 | 4.24 | 4.05 | 4.17 | 4.17 | 3,557,900 |
| 22 mar 2024 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | 1,672,600 |
| 21 mar 2024 | 4.13 | 4.19 | 4.06 | 4.19 | 4.19 | 2,575,500 |
| 20 mar 2024 | 4.03 | 4.13 | 3.98 | 4.12 | 4.12 | 2,476,100 |
| 19 mar 2024 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 3,448,500 |
| 18 mar 2024 | 4.01 | 4.03 | 3.94 | 3.98 | 3.98 | 2,224,800 |
| 15 mar 2024 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | 4,074,600 |
| 14 mar 2024 | 4.21 | 4.24 | 4.10 | 4.13 | 4.13 | 2,922,900 |
| 13 mar 2024 | 3.95 | 4.20 | 3.92 | 4.20 | 4.20 | 5,978,200 |
| 12 mar 2024 | 4.01 | 4.09 | 3.92 | 3.97 | 3.97 | 3,730,000 |
| 11 mar 2024 | 3.94 | 4.07 | 3.90 | 4.00 | 4.00 | 3,036,100 |
| 08 mar 2024 | 3.80 | 4.24 | 3.80 | 3.96 | 3.96 | 9,695,200 |
| 07 mar 2024 | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | 2,174,500 |
| 06 mar 2024 | 3.96 | 4.01 | 3.90 | 3.92 | 3.92 | 2,232,700 |
| 05 mar 2024 | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | 1,975,900 |
| 04 mar 2024 | 4.01 | 4.13 | 3.92 | 3.95 | 3.95 | 2,304,900 |
| 01 mar 2024 | 4.00 | 4.17 | 3.99 | 4.03 | 4.03 | 2,912,000 |
| 29 feb 2024 | 4.01 | 4.02 | 3.95 | 4.00 | 4.00 | 2,195,400 |
| 28 feb 2024 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | 2,249,700 |
| 27 feb 2024 | 3.87 | 4.06 | 3.87 | 4.03 | 4.03 | 3,161,700 |
| 26 feb 2024 | 3.92 | 3.93 | 3.83 | 3.87 | 3.87 | 3,446,700 |
| 23 feb 2024 | 4.06 | 4.11 | 3.89 | 3.93 | 3.93 | 3,192,200 |
| 22 feb 2024 | 4.08 | 4.19 | 3.99 | 4.02 | 4.02 | 4,039,100 |
| 21 feb 2024 | 4.04 | 4.14 | 3.97 | 4.04 | 4.04 | 3,629,100 |
| 20 feb 2024 | 3.90 | 4.07 | 3.88 | 4.05 | 4.05 | 4,576,600 |
| 19 feb 2024 | 3.89 | 4.01 | 3.81 | 3.96 | 3.96 | 3,915,500 |
| 16 feb 2024 | 3.79 | 3.94 | 3.78 | 3.88 | 3.88 | 4,547,000 |
| 15 feb 2024 | 3.66 | 3.90 | 3.66 | 3.74 | 3.74 | 4,828,100 |
| 14 feb 2024 | 3.85 | 3.85 | 3.62 | 3.64 | 3.64 | 6,622,400 |
| 09 feb 2024 | 3.82 | 3.87 | 3.76 | 3.85 | 3.85 | 3,948,900 |
| 08 feb 2024 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | 4,571,100 |
| 07 feb 2024 | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | 3,199,300 |
| 06 feb 2024 | 3.85 | 4.05 | 3.82 | 3.95 | 3.95 | 4,591,000 |
| 05 feb 2024 | 3.81 | 3.85 | 3.75 | 3.82 | 3.82 | 5,398,400 |
| 02 feb 2024 | 3.98 | 3.99 | 3.81 | 3.81 | 3.81 | 5,785,300 |
| 01 feb 2024 | 4.03 | 4.07 | 3.87 | 3.98 | 3.98 | 5,405,800 |
| 31 ene 2024 | 3.96 | 4.10 | 3.92 | 4.02 | 4.02 | 5,578,200 |
| 30 ene 2024 | 4.01 | 4.02 | 3.88 | 3.95 | 3.95 | 4,103,700 |
| 29 ene 2024 | 4.17 | 4.18 | 3.99 | 4.02 | 4.02 | 3,570,200 |
| 26 ene 2024 | 4.06 | 4.20 | 4.06 | 4.15 | 4.15 | 2,891,100 |
| 25 ene 2024 | 4.20 | 4.23 | 4.06 | 4.06 | 4.06 | 3,034,800 |
| 24 ene 2024 | 4.15 | 4.26 | 4.11 | 4.19 | 4.19 | 3,562,500 |
| 23 ene 2024 | 3.95 | 4.16 | 3.95 | 4.08 | 4.08 | 4,445,100 |
| 22 ene 2024 | 4.19 | 4.19 | 3.91 | 3.92 | 3.92 | 5,556,300 |
| 19 ene 2024 | 4.15 | 4.20 | 4.03 | 4.17 | 4.17 | 4,429,900 |
| 18 ene 2024 | 4.20 | 4.24 | 4.12 | 4.12 | 4.12 | 3,448,600 |
| 17 ene 2024 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | 3,599,200 |
| 16 ene 2024 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | 2,903,100 |
| 15 ene 2024 | 4.64 | 4.64 | 4.50 | 4.53 | 4.53 | 1,908,200 |
| 12 ene 2024 | 4.74 | 4.82 | 4.62 | 4.64 | 4.64 | 3,052,500 |
| 11 ene 2024 | 4.66 | 4.71 | 4.57 | 4.68 | 4.68 | 3,006,700 |
| 10 ene 2024 | 4.81 | 4.83 | 4.64 | 4.66 | 4.66 | 2,821,400 |
| 09 ene 2024 | 4.98 | 4.99 | 4.77 | 4.81 | 4.81 | 4,350,400 |
| 08 ene 2024 | 5.04 | 5.07 | 4.87 | 5.00 | 5.00 | 3,066,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.