B3 · ARNC34 · stock
Howmet Aerospace Inc. (ARNC34) stock price history
Every B3 trading session of Howmet Aerospace Inc. from Oct 24, 2016 to Sep 28, 2026: 2,474 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARNC34 adjusted close, 2016 to 2026
- R$60.29
- All time high, 2026
- R$61.18
- 52 week high, R$40.37 low
- 2,474
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ARNC34 key facts
- Howmet Aerospace Inc. (ARNC34) closed at R$47.90 on Sep 28, 2026 on B3.
- ARNC34's all time high close is R$60.29, set on Aug 18, 2026; its all time low close is R$2.17 on Nov 7, 2016.
- ARNC34's 52 week range is R$40.37 to R$61.18.
- ARNC34 returned +16.0% over the year to Sep 28, 2026 and +640.3% over five years.
- Since Oct 24, 2016 ARNC34 returned +1,386%, +31.2% a year compounded.
- ARNC34's deepest drawdown was -53.7% from Feb 27, 2020 to Mar 23, 2020.
- DataCedar holds 2,474 daily sessions of ARNC34 history from Oct 24, 2016, adjusted for splits and dividends, served by the API under a key.
ARNC34 price chart, 2016 to 2026
ARNC34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -17.6% |
| 6 months | -2.8% |
| Year to date | +2.2% |
| 1 year | +16.0% |
| 3 years | +413.0% |
| 5 years | +640.3% |
| 10 years | n/a |
| Since Oct 24, 2016 | +1,386% |
| Compound annual growth, 9.9 years | +31.2% |
ARNC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$60.29 on Aug 18, 2026
- All time low close
- R$2.17 on Nov 7, 2016
- 52 week high
- R$61.18 on Aug 17, 2026
- 52 week low
- R$40.37 on Oct 6, 2025
- Deepest drawdown
- -53.7% from Feb 27, 2020 to Mar 23, 2020, recovered Jan 6, 2021
- Best single session
- +53.1% on May 8, 2017
- Worst single session
- -38.1% on Nov 7, 2016
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2016
- 14.9×
- Best calendar year
- 2024, +160%
- Worst calendar year
- 2020, -1%
ARNC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 24, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$44.75 | R$61.18 | R$43.41 | R$47.90 | +2.2% | 144K | 185 |
| 2025 | R$27.48 | R$46.89 | R$25.94 | R$46.89 | +72.6% | 540.2K | 250 |
| 2024 | R$10.43 | R$29.20 | R$10.43 | R$27.16 | +160.4% | 527.5K | 251 |
| 2023 | R$7.84 | R$10.43 | R$7.84 | R$10.43 | +33.1% | 151.2K | 248 |
| 2022 | R$6.46 | R$7.84 | R$6.46 | R$7.84 | +21.4% | 600 | 250 |
| 2021 | R$4.97 | R$6.82 | R$4.97 | R$6.46 | +30.0% | 151.5K | 247 |
| 2020 | R$5.02 | R$5.38 | R$2.35 | R$4.97 | -1.1% | 515.4K | 248 |
| 2019 | R$3.80 | R$5.22 | R$3.78 | R$5.02 | +32.3% | 75K | 248 |
| 2018 | R$3.04 | R$3.82 | R$3.04 | R$3.80 | +24.7% | 332.5K | 246 |
| 2017 | R$2.18 | R$3.50 | R$2.18 | R$3.04 | +39.7% | 1.4M | 254 |
| 2016 | R$3.22 | R$3.50 | R$2.17 | R$2.18 | n/a | 1M | 47 |
ARNC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$47.90 | -5.1% |
| August 2026 | R$50.46 | -12.8% |
| July 2026 | R$57.83 | -0.5% |
| June 2026 | R$58.12 | +11.5% |
| May 2026 | R$52.13 | +7.6% |
| April 2026 | R$48.45 | +1.4% |
| March 2026 | R$47.78 | -10.7% |
| February 2026 | R$53.48 | +21.8% |
| January 2026 | R$43.91 | -6.4% |
| December 2025 | R$46.89 | +6.8% |
| November 2025 | R$43.91 | -1.4% |
| October 2025 | R$44.54 | +6.9% |
About the ARNC34 data
Daily bars. 2,474 sessions from Oct 24, 2016 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARNC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- APXR11 Apex Realty Fundo De Investimento Imobiliario Responsabilidade Limitada
- APXU11 Apex Urb Fundo De Investimento Imobiliario Responsabilidade Limitada
- ARML3 Armac Locação, Logística e Serviços S.A.
- ARMT34 ArcelorMittal S.A.
- ARND3 Arandu Investimentos S.A.
- AROA11 Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario
- ARRI11 Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios
- ARXD11 Arx Dover Recebiveis Fundo De Investimento Imobiliario
Common questions
ARNC34 share price history
