Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.285 | 4.365 | 4.235 | 4.245 | 4.228 | 2,718,851 |
| 2023-08-29 | 4.145 | 4.295 | 4.125 | 4.265 | 4.248 | 4,898,697 |
| 2023-08-28 | 4.085 | 4.225 | 4.085 | 4.105 | 4.088 | 4,675,046 |
| 2023-08-25 | 4.135 | 4.165 | 4.075 | 4.085 | 4.068 | 4,275,398 |
| 2023-08-24 | 4.215 | 4.225 | 4.115 | 4.115 | 4.098 | 5,853,469 |
| 2023-08-23 | 4.185 | 4.265 | 4.165 | 4.235 | 4.218 | 6,438,926 |
| 2023-08-22 | 4.195 | 4.215 | 4.135 | 4.155 | 4.138 | 5,600,585 |
| 2023-08-21 | 4.255 | 4.295 | 4.145 | 4.145 | 4.128 | 4,686,859 |
| 2023-08-18 | 4.255 | 4.355 | 4.175 | 4.235 | 4.218 | 8,543,588 |
| 2023-08-17 | 4.555 | 4.575 | 4.275 | 4.275 | 4.257 | 7,573,799 |
| 2023-08-16 | 4.635 | 4.635 | 4.495 | 4.495 | 4.476 | 5,064,984 |
| 2023-08-15 | 4.815 | 4.835 | 4.605 | 4.615 | 4.596 | 7,023,982 |
| 2023-08-14 | 4.895 | 4.895 | 4.745 | 4.805 | 4.785 | 4,154,262 |
| 2023-08-11 | 5.004 | 5.024 | 4.845 | 4.895 | 4.874 | 2,899,854 |
| 2023-08-10 | 4.994 | 5.074 | 4.974 | 5.004 | 4.984 | 2,608,127 |
| 2023-08-09 | 4.984 | 5.104 | 4.964 | 4.994 | 4.974 | 3,432,251 |
| 2023-08-08 | 4.885 | 5.054 | 4.715 | 4.984 | 4.964 | 11,089,145 |
| 2023-08-07 | 5.194 | 5.234 | 5.004 | 5.094 | 5.073 | 3,670,719 |
| 2023-08-04 | 5.154 | 5.284 | 5.114 | 5.164 | 5.143 | 3,565,401 |
| 2023-08-03 | 5.104 | 5.224 | 5.064 | 5.164 | 5.143 | 3,834,603 |
| 2023-08-02 | 5.264 | 5.264 | 5.094 | 5.114 | 5.093 | 4,348,580 |
| 2023-08-01 | 5.224 | 5.374 | 5.174 | 5.284 | 5.262 | 5,447,713 |
| 2023-07-31 | 5.014 | 5.324 | 4.984 | 5.294 | 5.272 | 8,621,775 |
| 2023-07-28 | 5.014 | 5.014 | 4.855 | 4.974 | 4.954 | 3,497,625 |
| 2023-07-27 | 5.134 | 5.144 | 4.964 | 4.994 | 4.974 | 4,704,980 |
| 2023-07-26 | 4.994 | 5.164 | 4.964 | 5.094 | 5.073 | 4,687,460 |
| 2023-07-25 | 4.835 | 5.074 | 4.785 | 5.014 | 4.994 | 11,001,746 |
| 2023-07-24 | 4.695 | 4.795 | 4.695 | 4.745 | 4.725 | 5,460,428 |
| 2023-07-21 | 4.635 | 4.765 | 4.565 | 4.715 | 4.695 | 4,289,614 |
| 2023-07-20 | 4.615 | 4.735 | 4.575 | 4.625 | 4.606 | 4,048,143 |
| 2023-07-19 | 4.555 | 4.615 | 4.495 | 4.605 | 4.586 | 5,100,724 |
| 2023-07-18 | 4.695 | 4.835 | 4.515 | 4.525 | 4.506 | 9,212,438 |
| 2023-07-17 | 4.645 | 4.765 | 4.505 | 4.725 | 4.705 | 13,358,792 |
| 2023-07-14 | 5.094 | 5.094 | 4.615 | 4.645 | 4.626 | 31,138,445 |
| 2023-07-13 | 5.084 | 5.264 | 5.024 | 5.144 | 5.123 | 13,387,824 |
| 2023-07-12 | 5.254 | 5.444 | 5.014 | 5.024 | 5.004 | 14,579,462 |
| 2023-07-11 | 5.214 | 5.234 | 5.104 | 5.184 | 5.163 | 2,792,233 |
| 2023-07-10 | 5.224 | 5.304 | 5.174 | 5.184 | 5.163 | 3,622,565 |
| 2023-07-07 | 5.064 | 5.254 | 5.064 | 5.214 | 5.192 | 4,907,507 |
| 2023-07-06 | 5.074 | 5.194 | 5.034 | 5.064 | 5.043 | 5,552,231 |
| 2023-07-05 | 5.234 | 5.304 | 5.074 | 5.074 | 5.053 | 6,780,709 |
| 2023-07-04 | 5.064 | 5.364 | 5.054 | 5.294 | 5.272 | 6,401,083 |
| 2023-07-03 | 5.044 | 5.134 | 4.994 | 5.064 | 5.043 | 6,712,132 |
| 2023-06-30 | 5.044 | 5.084 | 4.994 | 5.034 | 5.013 | 8,069,956 |
| 2023-06-29 | 5.054 | 5.134 | 5.004 | 5.014 | 4.994 | 7,416,122 |
| 2023-06-28 | 5.184 | 5.224 | 5.004 | 5.014 | 4.994 | 6,264,230 |
| 2023-06-27 | 5.344 | 5.374 | 5.174 | 5.184 | 5.163 | 3,465,989 |
| 2023-06-26 | 5.194 | 5.444 | 5.184 | 5.244 | 5.222 | 5,915,238 |
| 2023-06-23 | 5.234 | 5.344 | 5.164 | 5.204 | 5.183 | 7,766,716 |
| 2023-06-22 | 5.144 | 5.224 | 5.024 | 5.194 | 5.173 | 11,219,791 |
| 2023-06-21 | 5.524 | 5.524 | 5.134 | 5.164 | 5.143 | 14,894,415 |
| 2023-06-20 | 5.714 | 5.714 | 5.434 | 5.524 | 5.501 | 8,709,073 |
| 2023-06-19 | 5.654 | 5.833 | 5.484 | 5.744 | 5.720 | 4,014,605 |
| 2023-06-16 | 5.814 | 5.843 | 5.544 | 5.624 | 5.600 | 8,476,412 |
| 2023-06-15 | 6.063 | 6.063 | 5.754 | 5.843 | 5.819 | 7,351,450 |
| 2023-06-14 | 5.764 | 6.083 | 5.764 | 5.993 | 5.968 | 10,340,104 |
| 2023-06-13 | 5.893 | 6.023 | 5.684 | 5.734 | 5.710 | 7,115,185 |
| 2023-06-12 | 5.744 | 5.913 | 5.564 | 5.814 | 5.789 | 6,621,431 |
| 2023-06-09 | 5.644 | 5.754 | 5.594 | 5.704 | 5.680 | 4,471,518 |
| 2023-06-07 | 5.664 | 5.764 | 5.404 | 5.604 | 5.580 | 6,546,647 |
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.