Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.640 | 6.710 | 6.490 | 6.600 | 6.573 | 5,076,600 |
| 2024-05-22 | 6.850 | 6.860 | 6.490 | 6.680 | 6.652 | 6,033,800 |
| 2024-05-21 | 6.850 | 6.970 | 6.770 | 6.890 | 6.861 | 3,540,900 |
| 2024-05-20 | 6.250 | 6.850 | 6.230 | 6.800 | 6.772 | 8,092,500 |
| 2024-05-17 | 6.280 | 6.350 | 6.120 | 6.260 | 6.234 | 3,050,700 |
| 2024-05-16 | 6.120 | 6.360 | 6.120 | 6.270 | 6.244 | 6,099,700 |
| 2024-05-15 | 5.820 | 6.130 | 5.800 | 6.100 | 6.075 | 6,996,400 |
| 2024-05-14 | 5.470 | 5.870 | 5.470 | 5.850 | 5.826 | 5,291,000 |
| 2024-05-13 | 5.360 | 5.520 | 5.300 | 5.520 | 5.497 | 5,347,100 |
| 2024-05-10 | 5.280 | 5.410 | 5.210 | 5.320 | 5.298 | 4,439,400 |
| 2024-05-09 | 5.220 | 5.340 | 5.130 | 5.280 | 5.258 | 5,869,300 |
| 2024-05-08 | 5.110 | 5.210 | 5.010 | 5.100 | 5.079 | 3,078,000 |
| 2024-05-07 | 5.150 | 5.450 | 5.110 | 5.220 | 5.198 | 6,919,700 |
| 2024-05-06 | 5.230 | 5.280 | 5.010 | 5.080 | 5.059 | 4,744,600 |
| 2024-05-03 | 5.180 | 5.340 | 5.130 | 5.240 | 5.218 | 3,338,400 |
| 2024-05-02 | 5.190 | 5.280 | 5.130 | 5.140 | 5.119 | 3,179,200 |
| 2024-04-30 | 5.040 | 5.180 | 5.030 | 5.170 | 5.149 | 3,848,900 |
| 2024-04-29 | 5.010 | 5.190 | 4.980 | 5.130 | 5.109 | 3,040,800 |
| 2024-04-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.850 | 0 |
| 2024-04-25 | 4.970 | 5.050 | 4.860 | 4.870 | 4.850 | 3,555,200 |
| 2024-04-24 | 5.060 | 5.140 | 4.950 | 5.030 | 5.009 | 3,409,900 |
| 2024-04-23 | 5.010 | 5.100 | 4.950 | 5.040 | 5.019 | 4,067,500 |
| 2024-04-22 | 5.150 | 5.220 | 5.020 | 5.120 | 5.099 | 4,168,700 |
| 2024-04-19 | 4.980 | 5.140 | 4.930 | 5.110 | 5.089 | 4,104,200 |
| 2024-04-18 | 4.850 | 5.060 | 4.850 | 4.980 | 4.959 | 3,956,800 |
| 2024-04-17 | 4.970 | 5.100 | 4.830 | 4.850 | 4.830 | 3,021,500 |
| 2024-04-16 | 4.780 | 5.040 | 4.640 | 4.920 | 4.900 | 5,816,100 |
| 2024-04-15 | 4.800 | 5.130 | 4.730 | 4.800 | 4.780 | 8,052,800 |
| 2024-04-12 | 4.920 | 4.970 | 4.700 | 4.730 | 4.710 | 3,640,700 |
| 2024-04-11 | 4.720 | 4.900 | 4.700 | 4.870 | 4.850 | 2,820,500 |
| 2024-04-10 | 5.040 | 5.040 | 4.620 | 4.710 | 4.690 | 7,512,700 |
| 2024-04-09 | 4.900 | 5.160 | 4.890 | 5.050 | 5.029 | 8,963,300 |
| 2024-04-08 | 4.580 | 4.910 | 4.570 | 4.890 | 4.870 | 6,392,800 |
| 2024-04-05 | 4.350 | 4.640 | 4.310 | 4.530 | 4.511 | 5,596,900 |
| 2024-04-04 | 4.080 | 4.440 | 4.080 | 4.340 | 4.322 | 7,893,500 |
| 2024-04-03 | 4.020 | 4.100 | 3.960 | 4.050 | 4.033 | 2,665,800 |
| 2024-04-02 | 4.090 | 4.100 | 4.010 | 4.040 | 4.023 | 1,619,900 |
| 2024-04-01 | 4.100 | 4.140 | 4.030 | 4.060 | 4.043 | 1,676,800 |
| 2024-03-28 | 4.170 | 4.170 | 4.080 | 4.080 | 4.063 | 1,744,900 |
| 2024-03-27 | 4.140 | 4.190 | 4.070 | 4.150 | 4.133 | 2,151,400 |
| 2024-03-26 | 4.150 | 4.200 | 4.110 | 4.150 | 4.133 | 1,653,400 |
| 2024-03-25 | 4.080 | 4.240 | 4.050 | 4.170 | 4.153 | 3,557,900 |
| 2024-03-22 | 4.180 | 4.180 | 4.080 | 4.100 | 4.083 | 1,672,600 |
| 2024-03-21 | 4.130 | 4.190 | 4.060 | 4.190 | 4.173 | 2,575,500 |
| 2024-03-20 | 4.030 | 4.130 | 3.980 | 4.120 | 4.103 | 2,476,100 |
| 2024-03-19 | 4.010 | 4.100 | 3.950 | 4.030 | 4.013 | 3,448,500 |
| 2024-03-18 | 4.010 | 4.030 | 3.940 | 3.980 | 3.964 | 2,224,800 |
| 2024-03-15 | 4.130 | 4.130 | 3.980 | 4.000 | 3.983 | 4,074,600 |
| 2024-03-14 | 4.210 | 4.240 | 4.100 | 4.130 | 4.113 | 2,922,900 |
| 2024-03-13 | 3.950 | 4.200 | 3.920 | 4.200 | 4.183 | 5,978,200 |
| 2024-03-12 | 4.010 | 4.090 | 3.920 | 3.970 | 3.954 | 3,730,000 |
| 2024-03-11 | 3.940 | 4.070 | 3.900 | 4.000 | 3.983 | 3,036,100 |
| 2024-03-08 | 3.800 | 4.240 | 3.800 | 3.960 | 3.944 | 9,695,200 |
| 2024-03-07 | 3.920 | 3.960 | 3.890 | 3.910 | 3.894 | 2,174,500 |
| 2024-03-06 | 3.960 | 4.010 | 3.900 | 3.920 | 3.904 | 2,232,700 |
| 2024-03-05 | 3.960 | 4.050 | 3.930 | 3.960 | 3.944 | 1,975,900 |
| 2024-03-04 | 4.010 | 4.130 | 3.920 | 3.950 | 3.934 | 2,304,900 |
| 2024-03-01 | 4.000 | 4.170 | 3.990 | 4.030 | 4.013 | 2,912,000 |
| 2024-02-29 | 4.010 | 4.020 | 3.950 | 4.000 | 3.983 | 2,195,400 |
| 2024-02-28 | 4.040 | 4.100 | 4.000 | 4.020 | 4.003 | 2,249,700 |
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.