Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.710 | 4.740 | 4.560 | 4.700 | 4.681 | 2,411,800 |
| 2024-08-15 | 4.640 | 4.730 | 4.620 | 4.680 | 4.661 | 2,396,300 |
| 2024-08-14 | 4.880 | 4.890 | 4.590 | 4.620 | 4.601 | 2,928,000 |
| 2024-08-13 | 4.810 | 4.950 | 4.800 | 4.880 | 4.860 | 1,900,800 |
| 2024-08-12 | 4.680 | 4.850 | 4.680 | 4.770 | 4.750 | 2,360,500 |
| 2024-08-09 | 4.720 | 4.800 | 4.620 | 4.660 | 4.641 | 2,442,200 |
| 2024-08-08 | 4.770 | 4.820 | 4.610 | 4.700 | 4.681 | 4,938,400 |
| 2024-08-07 | 4.840 | 4.900 | 4.750 | 4.870 | 4.850 | 2,144,600 |
| 2024-08-06 | 4.990 | 5.070 | 4.810 | 4.840 | 4.820 | 3,630,900 |
| 2024-08-05 | 4.730 | 5.020 | 4.670 | 4.970 | 4.949 | 2,348,700 |
| 2024-08-02 | 5.010 | 5.130 | 4.840 | 4.890 | 4.870 | 4,806,700 |
| 2024-08-01 | 5.370 | 5.430 | 5.010 | 5.010 | 4.989 | 4,359,000 |
| 2024-07-31 | 5.200 | 5.370 | 5.070 | 5.310 | 5.288 | 6,322,200 |
| 2024-07-30 | 5.220 | 5.220 | 5.050 | 5.100 | 5.079 | 2,922,300 |
| 2024-07-29 | 5.280 | 5.390 | 5.230 | 5.250 | 5.228 | 1,815,700 |
| 2024-07-26 | 5.560 | 5.650 | 5.320 | 5.320 | 5.298 | 3,753,700 |
| 2024-07-25 | 5.190 | 5.740 | 5.180 | 5.540 | 5.517 | 7,894,000 |
| 2024-07-24 | 5.690 | 5.700 | 5.200 | 5.220 | 5.198 | 9,163,600 |
| 2024-07-23 | 6.460 | 6.480 | 5.630 | 5.670 | 5.646 | 13,068,000 |
| 2024-07-22 | 6.640 | 6.700 | 6.460 | 6.480 | 6.453 | 4,024,800 |
| 2024-07-19 | 6.780 | 6.880 | 6.590 | 6.670 | 6.642 | 3,297,800 |
| 2024-07-18 | 6.940 | 6.990 | 6.740 | 6.810 | 6.782 | 2,492,300 |
| 2024-07-17 | 7.260 | 7.420 | 6.900 | 6.940 | 6.911 | 4,786,200 |
| 2024-07-16 | 7.470 | 7.620 | 7.260 | 7.280 | 7.250 | 2,772,200 |
| 2024-07-15 | 7.420 | 7.470 | 7.280 | 7.280 | 7.250 | 2,129,700 |
| 2024-07-12 | 7.540 | 7.560 | 7.380 | 7.400 | 7.369 | 2,469,600 |
| 2024-07-11 | 7.400 | 7.590 | 7.380 | 7.540 | 7.509 | 3,623,900 |
| 2024-07-10 | 7.350 | 7.460 | 7.260 | 7.340 | 7.310 | 3,174,900 |
| 2024-07-09 | 7.110 | 7.350 | 7.040 | 7.320 | 7.290 | 3,942,200 |
| 2024-07-08 | 7.070 | 7.230 | 7.020 | 7.120 | 7.090 | 2,480,800 |
| 2024-07-05 | 7.000 | 7.160 | 6.950 | 7.070 | 7.041 | 3,576,000 |
| 2024-07-04 | 7.020 | 7.170 | 6.980 | 6.980 | 6.951 | 2,338,500 |
| 2024-07-03 | 6.960 | 7.160 | 6.900 | 6.960 | 6.931 | 3,233,000 |
| 2024-07-02 | 6.860 | 7.010 | 6.730 | 6.870 | 6.841 | 2,072,000 |
| 2024-07-01 | 6.960 | 7.080 | 6.800 | 6.870 | 6.841 | 2,357,400 |
| 2024-06-28 | 6.830 | 7.020 | 6.760 | 6.960 | 6.931 | 2,865,200 |
| 2024-06-27 | 6.860 | 6.950 | 6.720 | 6.790 | 6.762 | 1,924,800 |
| 2024-06-26 | 6.740 | 6.930 | 6.690 | 6.830 | 6.802 | 2,877,900 |
| 2024-06-25 | 6.750 | 6.780 | 6.620 | 6.690 | 6.662 | 1,418,500 |
| 2024-06-24 | 6.430 | 6.780 | 6.430 | 6.730 | 6.702 | 2,865,000 |
| 2024-06-21 | 6.270 | 6.470 | 6.070 | 6.470 | 6.443 | 5,503,700 |
| 2024-06-20 | 6.430 | 6.550 | 6.360 | 6.380 | 6.354 | 2,857,200 |
| 2024-06-19 | 6.480 | 6.490 | 6.350 | 6.410 | 6.383 | 1,219,000 |
| 2024-06-18 | 6.210 | 6.520 | 6.180 | 6.480 | 6.453 | 3,072,200 |
| 2024-06-17 | 6.470 | 6.600 | 6.130 | 6.260 | 6.234 | 4,582,400 |
| 2024-06-14 | 6.520 | 6.570 | 6.220 | 6.530 | 6.503 | 4,089,400 |
| 2024-06-13 | 6.750 | 6.780 | 6.510 | 6.540 | 6.513 | 2,944,400 |
| 2024-06-12 | 6.930 | 7.040 | 6.720 | 6.740 | 6.712 | 3,180,100 |
| 2024-06-11 | 7.010 | 7.060 | 6.780 | 6.910 | 6.881 | 3,272,000 |
| 2024-06-10 | 7.010 | 7.250 | 6.970 | 7.010 | 6.981 | 3,634,900 |
| 2024-06-07 | 7.070 | 7.230 | 6.970 | 7.160 | 7.130 | 2,440,000 |
| 2024-06-06 | 6.790 | 7.220 | 6.790 | 7.160 | 7.130 | 3,612,900 |
| 2024-06-05 | 6.570 | 6.870 | 6.450 | 6.790 | 6.762 | 4,801,100 |
| 2024-06-04 | 6.990 | 7.000 | 6.550 | 6.640 | 6.612 | 4,489,400 |
| 2024-06-03 | 7.080 | 7.130 | 6.860 | 7.060 | 7.031 | 3,423,200 |
| 2024-05-31 | 7.220 | 7.270 | 6.900 | 7.120 | 7.090 | 6,320,300 |
| 2024-05-29 | 6.880 | 7.370 | 6.800 | 7.280 | 7.250 | 7,459,800 |
| 2024-05-28 | 6.800 | 7.000 | 6.720 | 6.920 | 6.891 | 4,465,100 |
| 2024-05-27 | 6.730 | 6.780 | 6.610 | 6.770 | 6.742 | 1,781,400 |
| 2024-05-24 | 6.610 | 6.870 | 6.600 | 6.730 | 6.702 | 3,229,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0439 BRL |
| 2023-04-27 | 0.3458 BRL |
| 2022-12-06 | 0.0948 BRL |
| 2022-04-29 | 0.2887 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.