Cia Brasileira de Aluminio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.030	4.100	3.930	4.100	4.083	5,378,500
2023-11-27	4.100	4.140	4.000	4.020	4.003	3,397,000
2023-11-24	4.330	4.330	4.100	4.100	4.083	3,830,900
2023-11-23	4.380	4.380	4.290	4.340	4.322	2,475,200
2023-11-22	4.470	4.600	4.330	4.390	4.372	5,148,000
2023-11-21	4.260	4.480	4.220	4.480	4.461	6,360,200
2023-11-20	4.230	4.310	4.140	4.270	4.252	5,247,100
2023-11-17	4.120	4.330	3.950	4.190	4.173	8,743,900
2023-11-16	3.830	4.170	3.780	4.120	4.103	12,429,500
2023-11-14	3.800	3.900	3.790	3.830	3.814	4,352,000
2023-11-13	3.716	3.786	3.696	3.776	3.760	3,425,544
2023-11-10	3.606	3.796	3.546	3.716	3.700	8,443,976
2023-11-09	3.976	4.016	3.646	3.646	3.631	16,963,838
2023-11-08	4.205	4.265	4.165	4.215	4.198	3,058,031
2023-11-07	4.075	4.195	4.055	4.195	4.178	3,527,058
2023-11-06	4.095	4.125	4.016	4.075	4.059	3,896,973
2023-11-03	3.896	4.065	3.896	3.996	3.979	6,216,676
2023-11-01	3.796	3.846	3.776	3.806	3.790	3,022,892
2023-10-31	3.716	3.836	3.716	3.796	3.780	3,815,482
2023-10-30	3.696	3.806	3.686	3.706	3.690	3,266,365
2023-10-27	3.786	3.846	3.666	3.676	3.661	3,092,470
2023-10-26	3.696	3.786	3.686	3.786	3.770	2,570,985
2023-10-25	3.806	3.836	3.676	3.706	3.690	3,850,521
2023-10-24	3.936	3.986	3.806	3.816	3.800	2,656,881
2023-10-23	3.806	3.926	3.806	3.866	3.850	2,707,038
2023-10-20	3.896	3.906	3.706	3.806	3.790	6,603,010
2023-10-19	4.016	4.046	3.896	3.896	3.879	3,978,765
2023-10-18	4.145	4.155	4.006	4.006	3.989	6,142,994
2023-10-17	4.305	4.315	4.155	4.165	4.148	4,637,003
2023-10-16	4.405	4.475	4.315	4.345	4.327	2,739,474
2023-10-13	4.285	4.555	4.245	4.385	4.367	4,964,371
2023-10-11	4.325	4.475	4.275	4.325	4.307	4,620,885
2023-10-10	4.225	4.345	4.215	4.315	4.297	3,663,711
2023-10-09	4.135	4.215	4.095	4.205	4.188	2,304,686
2023-10-06	4.155	4.265	4.115	4.185	4.168	2,697,627
2023-10-05	4.265	4.355	4.165	4.165	4.148	3,117,598
2023-10-04	4.305	4.305	4.205	4.265	4.248	3,236,932
2023-10-03	4.385	4.435	4.275	4.295	4.277	4,318,746
2023-10-02	4.545	4.575	4.385	4.435	4.417	5,327,578
2023-09-29	4.555	4.755	4.545	4.565	4.546	4,638,005
2023-09-28	4.365	4.495	4.365	4.465	4.446	2,547,158
2023-09-27	4.465	4.485	4.315	4.385	4.367	2,892,446
2023-09-26	4.585	4.615	4.415	4.435	4.417	3,277,778
2023-09-25	4.595	4.655	4.495	4.635	4.616	2,922,379
2023-09-22	4.775	4.815	4.615	4.665	4.645	2,190,658
2023-09-21	4.695	4.725	4.565	4.725	4.705	3,693,044
2023-09-20	4.705	4.855	4.705	4.785	4.765	2,636,859
2023-09-19	4.745	4.765	4.685	4.695	4.675	1,812,434
2023-09-18	4.885	4.895	4.745	4.745	4.725	2,490,094
2023-09-15	4.615	4.915	4.595	4.915	4.894	7,835,593
2023-09-14	4.665	4.715	4.605	4.625	4.606	2,657,081
2023-09-13	4.685	4.805	4.585	4.615	4.596	3,878,352
2023-09-12	4.505	4.715	4.505	4.685	4.665	3,935,416
2023-09-11	4.555	4.615	4.425	4.515	4.496	4,127,732
2023-09-08	4.685	4.685	4.495	4.495	4.476	3,017,386
2023-09-06	4.695	4.745	4.655	4.695	4.675	3,287,889
2023-09-05	4.625	4.695	4.495	4.675	4.655	3,580,618
2023-09-04	4.535	4.725	4.525	4.625	4.606	4,361,895
2023-09-01	4.305	4.545	4.305	4.515	4.496	5,268,813
2023-08-31	4.275	4.355	4.245	4.275	4.257	5,272,116

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.