Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	5.514	5.654	5.424	5.624	5.600	3,911,990
2023-06-02	5.404	5.584	5.374	5.544	5.521	5,083,905
2023-06-01	5.274	5.324	5.194	5.214	5.192	3,952,535
2023-05-31	5.364	5.364	5.124	5.194	5.173	6,442,830
2023-05-30	5.544	5.614	5.244	5.374	5.352	3,341,149
2023-05-29	5.374	5.584	5.354	5.524	5.501	2,180,847
2023-05-26	5.444	5.564	5.364	5.414	5.391	2,652,476
2023-05-25	5.304	5.374	5.224	5.264	5.242	3,418,136
2023-05-24	5.324	5.464	5.154	5.184	5.163	3,304,108
2023-05-23	5.644	5.664	5.304	5.304	5.282	3,331,238
2023-05-22	5.524	5.754	5.504	5.644	5.620	3,980,967
2023-05-19	5.434	5.634	5.304	5.524	5.501	3,538,170
2023-05-18	5.354	5.444	5.264	5.394	5.372	3,272,672
2023-05-17	4.974	5.384	4.974	5.354	5.332	7,042,803
2023-05-16	5.074	5.134	4.915	4.915	4.894	3,131,914
2023-05-15	4.944	5.224	4.895	5.094	5.073	4,815,304
2023-05-12	4.875	4.925	4.835	4.905	4.884	3,312,517
2023-05-11	4.964	4.964	4.855	4.875	4.854	4,442,986
2023-05-10	5.034	5.084	4.895	4.944	4.924	3,903,881
2023-05-09	5.114	5.124	4.825	4.994	4.974	9,856,161
2023-05-08	5.714	5.744	5.244	5.314	5.292	2,883,135
2023-05-05	4.944	5.374	4.925	5.374	5.352	4,174,885
2023-05-04	5.084	5.094	4.835	4.895	4.874	3,998,187
2023-05-03	5.024	5.114	4.974	5.034	5.013	2,572,186
2023-05-02	5.254	5.324	4.964	4.994	4.974	3,362,273
2023-04-28	5.094	5.294	5.024	5.274	5.252	3,458,981
2023-04-27	5.064	5.284	5.064	5.264	5.242	3,435,255
2023-04-26	5.274	5.394	5.074	5.094	4.729	4,333,062
2023-04-25	5.444	5.484	5.144	5.274	4.896	4,972,680
2023-04-24	5.714	5.724	5.524	5.524	5.127	3,550,084
2023-04-20	5.833	5.863	5.714	5.794	5.378	2,081,235
2023-04-19	5.913	5.923	5.704	5.824	5.406	3,263,262
2023-04-18	6.043	6.043	5.873	5.983	5.554	3,708,261
2023-04-17	6.013	6.043	5.903	5.973	5.545	3,065,240
2023-04-14	6.163	6.243	5.953	6.023	5.591	2,843,090
2023-04-13	6.333	6.383	6.123	6.213	5.767	3,712,766
2023-04-12	6.313	6.443	6.163	6.223	5.777	6,290,359
2023-04-11	6.243	6.373	6.053	6.313	5.860	6,873,413
2023-04-10	6.093	6.263	5.963	5.983	5.554	3,186,776
2023-04-06	5.943	6.433	5.764	5.993	5.563	6,930,778
2023-04-05	6.263	6.343	5.843	5.903	5.480	6,116,964
2023-04-04	7.182	7.182	6.203	6.203	5.758	15,330,504
2023-04-03	7.562	7.801	7.342	7.432	6.898	2,576,291
2023-03-31	7.602	7.691	7.442	7.572	7.028	2,148,611
2023-03-30	7.502	7.851	7.462	7.592	7.047	6,334,909
2023-03-29	7.332	7.472	7.222	7.412	6.880	4,072,570
2023-03-28	6.693	7.342	6.663	7.232	6.713	6,782,712
2023-03-27	6.792	6.922	6.623	6.693	6.212	2,020,867
2023-03-24	6.732	6.842	6.603	6.762	6.277	2,934,893
2023-03-23	7.002	7.042	6.573	6.703	6.222	3,235,230
2023-03-22	6.912	7.092	6.742	6.922	6.426	2,718,951
2023-03-21	7.042	7.092	6.842	6.912	6.416	2,151,214
2023-03-20	6.952	7.062	6.822	6.962	6.463	2,947,608
2023-03-17	7.462	7.462	6.932	6.932	6.435	8,727,694
2023-03-16	7.442	7.681	7.362	7.372	6.843	4,195,808
2023-03-15	7.931	7.931	7.252	7.342	6.815	9,064,472
2023-03-14	8.590	8.620	7.971	8.101	7.520	6,261,326
2023-03-13	9.020	9.020	8.500	8.530	7.918	6,763,590
2023-03-10	9.429	9.489	8.880	9.130	8.475	10,428,703
2023-03-09	10.009	10.129	9.579	9.739	9.040	3,473,898

← NewerPage 15 of 21 · 1,248 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.