Companhia Brasileira de Aluminio

CBAV3 · B3 · BRL

R$11.23+0.18%+R$0.02

Close · October 2, 2026

Price history

+212.81% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026R$11.23
October 1, 2026R$11.21
September 30, 2026R$11.23
September 29, 2026R$11.22
September 28, 2026R$11.16
September 25, 2026R$11.21
September 24, 2026R$11.24
September 23, 2026R$11.28
September 22, 2026R$11.28
September 21, 2026R$11.25
September 18, 2026R$11.25
September 17, 2026R$11.20
September 16, 2026R$11.25
September 15, 2026R$11.20
September 14, 2026R$11.17
September 11, 2026R$11.23
September 10, 2026R$11.20
September 9, 2026R$11.25
September 8, 2026R$11.14
September 4, 2026R$11.15
September 3, 2026R$11.20
September 2, 2026R$11.15
September 1, 2026R$11.19
August 31, 2026R$11.23
August 28, 2026R$11.22
August 27, 2026R$11.21
August 26, 2026R$11.20
August 25, 2026R$11.18
August 24, 2026R$11.14
August 21, 2026R$11.18
August 20, 2026R$11.17
August 19, 2026R$11.16
August 18, 2026R$11.15
August 17, 2026R$11.14
August 14, 2026R$11.07
August 13, 2026R$11.13
August 12, 2026R$11.10
August 11, 2026R$11.10
August 7, 2026R$11.12
August 6, 2026R$11.13
August 5, 2026R$11.11
August 4, 2026R$11.12
August 3, 2026R$11.11
July 31, 2026R$11.08
July 30, 2026R$11.02
July 29, 2026R$10.98
July 28, 2026R$10.94
July 27, 2026R$10.92
July 24, 2026R$10.92
July 23, 2026R$10.90
July 22, 2026R$10.86
July 21, 2026R$10.84
July 20, 2026R$10.81
July 17, 2026R$10.83
July 16, 2026R$10.85
July 15, 2026R$10.87
July 14, 2026R$10.84
July 13, 2026R$10.81
July 10, 2026R$10.81
July 9, 2026R$10.78
July 8, 2026R$10.84
July 7, 2026R$10.77
July 6, 2026R$10.75
July 3, 2026R$10.76
July 2, 2026R$10.72
July 1, 2026R$10.73
June 30, 2026R$10.77
June 29, 2026R$10.73
June 26, 2026R$10.73
June 25, 2026R$10.75
June 24, 2026R$10.75
June 23, 2026R$10.72
June 22, 2026R$10.75
June 19, 2026R$10.75
June 18, 2026R$10.73
June 17, 2026R$10.72
June 16, 2026R$10.70
June 15, 2026R$10.69
June 12, 2026R$10.70
June 11, 2026R$10.69
June 10, 2026R$10.69
June 9, 2026R$10.68
June 8, 2026R$10.72
June 5, 2026R$10.72
June 3, 2026R$10.78
June 2, 2026R$10.77
June 1, 2026R$10.70
May 29, 2026R$10.69
May 28, 2026R$10.73
May 27, 2026R$10.72
May 26, 2026R$10.71
May 25, 2026R$10.64
May 22, 2026R$10.60
May 21, 2026R$10.60
May 20, 2026R$10.58
May 19, 2026R$10.56
May 18, 2026R$10.54
May 15, 2026R$10.57
May 14, 2026R$10.57
May 13, 2026R$10.60
May 12, 2026R$10.62
May 11, 2026R$10.64
May 8, 2026R$10.62
May 7, 2026R$10.68
May 6, 2026R$10.64
May 5, 2026R$10.62
May 4, 2026R$10.62
April 30, 2026R$10.59
April 29, 2026R$10.58
April 28, 2026R$10.62
April 27, 2026R$10.65
April 24, 2026R$10.62
April 23, 2026R$10.64
April 22, 2026R$10.59
April 20, 2026R$10.65
April 17, 2026R$10.63
April 16, 2026R$10.58
April 15, 2026R$10.60
April 14, 2026R$10.64
April 13, 2026R$10.68
April 10, 2026R$10.65
April 9, 2026R$10.65
April 8, 2026R$10.62
April 7, 2026R$10.54
April 6, 2026R$10.50
April 2, 2026R$10.52
April 1, 2026R$10.58
March 31, 2026R$10.50
March 30, 2026R$10.38
March 27, 2026R$10.34
March 26, 2026R$10.34
March 25, 2026R$10.34
March 24, 2026R$10.27
March 23, 2026R$10.31
March 20, 2026R$10.32
March 19, 2026R$10.34
March 18, 2026R$10.29
March 17, 2026R$10.38
March 16, 2026R$10.43
March 13, 2026R$10.40
March 12, 2026R$10.41
March 11, 2026R$10.30
March 10, 2026R$10.24
March 9, 2026R$10.22
March 6, 2026R$10.10
March 5, 2026R$10.10
March 4, 2026R$10.13
March 3, 2026R$10.14
March 2, 2026R$10.20
February 27, 2026R$10.15
February 26, 2026R$10.18
February 25, 2026R$10.20
February 24, 2026R$10.19
February 23, 2026R$10.19
February 20, 2026R$10.16
February 19, 2026R$10.20
February 18, 2026R$10.20
February 13, 2026R$10.21
February 12, 2026R$10.20
February 11, 2026R$10.21
February 10, 2026R$10.20
February 9, 2026R$10.18
February 6, 2026R$10.21
February 5, 2026R$10.24
February 4, 2026R$10.22
February 3, 2026R$10.20
February 2, 2026R$10.28
January 30, 2026R$10.18
January 29, 2026R$10.35
January 28, 2026R$10.15
January 27, 2026R$9.81
January 26, 2026R$9.80
January 23, 2026R$9.34
January 22, 2026R$8.79
January 21, 2026R$9.05
January 20, 2026R$8.78
January 19, 2026R$8.52
January 16, 2026R$8.38
January 15, 2026R$8.40
January 14, 2026R$8.72
January 13, 2026R$8.84
January 12, 2026R$9.05
January 9, 2026R$8.65
January 8, 2026R$8.32
January 7, 2026R$7.97
January 6, 2026R$7.73
January 5, 2026R$7.47
January 2, 2026R$7.04
December 30, 2025R$7.18
December 29, 2025R$7.12
December 26, 2025R$7.19
December 23, 2025R$6.92
December 22, 2025R$6.79
December 19, 2025R$6.50
December 18, 2025R$6.66
December 17, 2025R$6.33
December 16, 2025R$6.52
December 15, 2025R$6.42
December 12, 2025R$6.28
December 11, 2025R$6.28
December 10, 2025R$6.28
December 9, 2025R$6.21
December 8, 2025R$6.25
December 5, 2025R$6.04
December 4, 2025R$6.14
December 3, 2025R$6.17
December 2, 2025R$5.97
December 1, 2025R$5.96
November 28, 2025R$5.68
November 27, 2025R$5.39
November 26, 2025R$5.37
November 25, 2025R$5.32
November 24, 2025R$5.17
November 21, 2025R$4.95
November 19, 2025R$5.12
November 18, 2025R$5.02
November 17, 2025R$5.12
November 14, 2025R$4.74
November 13, 2025R$4.91
November 12, 2025R$5.11
November 11, 2025R$5.26
November 10, 2025R$5.34
November 7, 2025R$5.05
November 6, 2025R$5.08
November 5, 2025R$4.98
November 4, 2025R$4.91
November 3, 2025R$5.02
October 31, 2025R$5.19
October 30, 2025R$5.21
October 29, 2025R$5.30
October 28, 2025R$5.46
October 27, 2025R$5.59
October 24, 2025R$5.27
October 23, 2025R$5.12
October 22, 2025R$5.03
October 21, 2025R$5.01
October 20, 2025R$5.08
October 17, 2025R$5.07
October 16, 2025R$4.98
October 15, 2025R$4.97
October 14, 2025R$4.74
October 13, 2025R$4.72
October 10, 2025R$4.38
October 9, 2025R$4.60
October 8, 2025R$4.40
October 7, 2025R$4.07
October 6, 2025R$3.97
October 3, 2025R$3.64
October 2, 2025R$3.59

At a glance

  • The company

    Companhia Brasileira de Alumínio produces and sells aluminum products.

  • Latest results

    Quarter to December 31, 2025 · EPS -R$0.12 (estimate -R$0.09)

  • Dividend

    Last ex-dividend on April 30, 2026

Where the price stands

52-wk lowR$3.57
52-wk highR$11.29

−0.53% from the high

Performance

StockIbovespa
1 month+0.72%+1.09%
Year to date+56.41%+16.20%
1 year+212.81%+30.07%

Analysts · 4 analysts

Average targetR$9.50−15.41% vs. price

Buy 2 · Hold 2 · Sell 0 · Buy

The business in numbers

Revenue

R$2.57B

Latest quarter · Q2 2026

Net income

R$381.11M

Latest quarter · Q2 2026

Net margin

14.8%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
R$7.31B
P/E
12.2
EPS
R$0.92
Volume
527.2K
Dividend yield
0.39%

Stocks to explore

Other companies in the Materials sector