Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.870 | 4.060 | 3.870 | 4.030 | 4.013 | 3,161,700 |
| 2024-02-26 | 3.920 | 3.930 | 3.830 | 3.870 | 3.854 | 3,446,700 |
| 2024-02-23 | 4.060 | 4.110 | 3.890 | 3.930 | 3.914 | 3,192,200 |
| 2024-02-22 | 4.080 | 4.190 | 3.990 | 4.020 | 4.003 | 4,039,100 |
| 2024-02-21 | 4.040 | 4.140 | 3.970 | 4.040 | 4.023 | 3,629,100 |
| 2024-02-20 | 3.900 | 4.070 | 3.880 | 4.050 | 4.033 | 4,576,600 |
| 2024-02-19 | 3.890 | 4.010 | 3.810 | 3.960 | 3.944 | 3,915,500 |
| 2024-02-16 | 3.790 | 3.940 | 3.780 | 3.880 | 3.864 | 4,547,000 |
| 2024-02-15 | 3.660 | 3.900 | 3.660 | 3.740 | 3.725 | 4,828,100 |
| 2024-02-14 | 3.850 | 3.850 | 3.620 | 3.640 | 3.625 | 6,622,400 |
| 2024-02-09 | 3.820 | 3.870 | 3.760 | 3.850 | 3.834 | 3,948,900 |
| 2024-02-08 | 3.860 | 3.860 | 3.780 | 3.810 | 3.794 | 4,571,100 |
| 2024-02-07 | 3.950 | 3.970 | 3.840 | 3.850 | 3.834 | 3,199,300 |
| 2024-02-06 | 3.850 | 4.050 | 3.820 | 3.950 | 3.934 | 4,591,000 |
| 2024-02-05 | 3.810 | 3.850 | 3.750 | 3.820 | 3.804 | 5,398,400 |
| 2024-02-02 | 3.980 | 3.990 | 3.810 | 3.810 | 3.794 | 5,785,300 |
| 2024-02-01 | 4.030 | 4.070 | 3.870 | 3.980 | 3.964 | 5,405,800 |
| 2024-01-31 | 3.960 | 4.100 | 3.920 | 4.020 | 4.003 | 5,578,200 |
| 2024-01-30 | 4.010 | 4.020 | 3.880 | 3.950 | 3.934 | 4,103,700 |
| 2024-01-29 | 4.170 | 4.180 | 3.990 | 4.020 | 4.003 | 3,570,200 |
| 2024-01-26 | 4.060 | 4.200 | 4.060 | 4.150 | 4.133 | 2,891,100 |
| 2024-01-25 | 4.200 | 4.230 | 4.060 | 4.060 | 4.043 | 3,034,800 |
| 2024-01-24 | 4.150 | 4.260 | 4.110 | 4.190 | 4.173 | 3,562,500 |
| 2024-01-23 | 3.950 | 4.160 | 3.950 | 4.080 | 4.063 | 4,445,100 |
| 2024-01-22 | 4.190 | 4.190 | 3.910 | 3.920 | 3.904 | 5,556,300 |
| 2024-01-19 | 4.150 | 4.200 | 4.030 | 4.170 | 4.153 | 4,429,900 |
| 2024-01-18 | 4.200 | 4.240 | 4.120 | 4.120 | 4.103 | 3,448,600 |
| 2024-01-17 | 4.350 | 4.350 | 4.180 | 4.180 | 4.163 | 3,599,200 |
| 2024-01-16 | 4.500 | 4.500 | 4.360 | 4.390 | 4.372 | 2,903,100 |
| 2024-01-15 | 4.640 | 4.640 | 4.500 | 4.530 | 4.511 | 1,908,200 |
| 2024-01-12 | 4.740 | 4.820 | 4.620 | 4.640 | 4.621 | 3,052,500 |
| 2024-01-11 | 4.660 | 4.710 | 4.570 | 4.680 | 4.661 | 3,006,700 |
| 2024-01-10 | 4.810 | 4.830 | 4.640 | 4.660 | 4.641 | 2,821,400 |
| 2024-01-09 | 4.980 | 4.990 | 4.770 | 4.810 | 4.790 | 4,350,400 |
| 2024-01-08 | 5.040 | 5.070 | 4.870 | 5.000 | 4.979 | 3,066,600 |
| 2024-01-05 | 4.880 | 5.130 | 4.770 | 5.080 | 5.059 | 4,257,100 |
| 2024-01-04 | 5.100 | 5.230 | 4.880 | 4.890 | 4.870 | 4,799,100 |
| 2024-01-03 | 5.030 | 5.100 | 5.010 | 5.090 | 5.069 | 2,959,400 |
| 2024-01-02 | 5.060 | 5.200 | 4.980 | 5.030 | 5.009 | 3,988,500 |
| 2023-12-28 | 5.270 | 5.310 | 5.070 | 5.100 | 5.079 | 5,536,700 |
| 2023-12-27 | 5.220 | 5.350 | 5.160 | 5.300 | 5.278 | 3,919,100 |
| 2023-12-26 | 5.000 | 5.250 | 4.960 | 5.200 | 5.178 | 5,852,900 |
| 2023-12-22 | 4.880 | 5.080 | 4.820 | 5.000 | 4.979 | 7,794,700 |
| 2023-12-21 | 4.520 | 4.940 | 4.510 | 4.880 | 4.860 | 6,632,400 |
| 2023-12-20 | 4.560 | 4.600 | 4.450 | 4.460 | 4.442 | 3,195,500 |
| 2023-12-19 | 4.490 | 4.590 | 4.460 | 4.520 | 4.501 | 2,940,300 |
| 2023-12-18 | 4.500 | 4.650 | 4.490 | 4.490 | 4.471 | 3,524,300 |
| 2023-12-15 | 4.600 | 4.650 | 4.430 | 4.550 | 4.531 | 3,141,500 |
| 2023-12-14 | 4.450 | 4.610 | 4.400 | 4.570 | 4.551 | 5,637,200 |
| 2023-12-13 | 4.110 | 4.450 | 4.110 | 4.450 | 4.432 | 5,714,000 |
| 2023-12-12 | 4.210 | 4.210 | 4.060 | 4.110 | 4.093 | 3,162,000 |
| 2023-12-11 | 4.230 | 4.310 | 4.180 | 4.180 | 4.163 | 2,926,800 |
| 2023-12-08 | 4.070 | 4.230 | 4.020 | 4.230 | 4.212 | 5,422,000 |
| 2023-12-07 | 4.150 | 4.180 | 4.060 | 4.070 | 4.053 | 3,706,100 |
| 2023-12-06 | 4.180 | 4.220 | 4.080 | 4.150 | 4.133 | 3,906,200 |
| 2023-12-05 | 4.020 | 4.240 | 4.020 | 4.180 | 4.163 | 8,309,100 |
| 2023-12-04 | 4.100 | 4.100 | 3.970 | 4.020 | 4.003 | 4,042,800 |
| 2023-12-01 | 4.150 | 4.160 | 4.060 | 4.100 | 4.083 | 3,952,600 |
| 2023-11-30 | 4.100 | 4.160 | 4.050 | 4.140 | 4.123 | 2,314,900 |
| 2023-11-29 | 4.110 | 4.170 | 4.070 | 4.090 | 4.073 | 3,748,800 |
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.