Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	10.109	10.428	9.929	10.009	9.291	3,325,732
2023-03-07	10.269	10.348	9.849	10.099	9.374	3,491,518
2023-03-06	10.838	10.838	10.159	10.269	9.532	4,170,980
2023-03-03	10.858	10.928	10.518	10.768	9.995	2,636,458
2023-03-02	10.688	10.878	10.608	10.738	9.967	1,565,456
2023-03-01	10.618	10.988	10.498	10.678	9.912	5,149,378
2023-02-28	10.428	10.688	10.388	10.408	9.661	2,566,580
2023-02-27	10.408	10.508	10.308	10.398	9.652	1,718,428
2023-02-24	10.498	10.608	10.209	10.388	9.643	2,615,535
2023-02-23	10.858	11.018	10.388	10.568	9.810	2,171,937
2023-02-22	10.648	11.158	10.648	10.838	10.060	2,184,251
2023-02-17	10.888	10.908	10.618	10.778	10.005	1,455,633
2023-02-16	10.718	11.028	10.618	10.898	10.116	3,427,646
2023-02-15	10.668	10.938	10.628	10.738	9.967	2,658,183
2023-02-14	10.798	11.038	10.588	10.658	9.893	2,343,530
2023-02-13	10.868	10.988	10.578	10.778	10.005	1,961,501
2023-02-10	10.978	11.177	10.808	10.918	10.134	2,028,276
2023-02-08	11.367	11.377	10.958	11.038	10.246	2,515,122
2023-02-07	11.327	11.427	11.058	11.267	10.459	2,073,226
2023-02-06	11.407	12.037	10.968	11.257	10.450	4,539,894
2023-02-03	11.737	11.917	11.357	11.417	10.598	2,750,586
2023-02-02	12.396	12.466	11.557	11.747	10.904	3,315,320
2023-02-01	12.656	12.846	11.997	12.486	11.590	3,457,680
2023-01-31	12.366	13.035	12.306	12.686	11.775	2,653,578
2023-01-30	12.516	12.606	12.226	12.366	11.479	1,658,661
2023-01-27	12.955	13.045	12.266	12.516	11.618	2,905,060
2023-01-26	12.576	13.045	12.436	12.926	11.998	4,932,235
2023-01-25	12.546	12.756	12.166	12.556	11.655	3,929,009
2023-01-24	13.015	13.075	12.496	12.636	11.729	3,294,497
2023-01-23	13.305	13.585	12.936	12.985	12.054	2,931,189
2023-01-20	13.035	13.345	12.786	13.235	12.285	2,406,801
2023-01-19	12.736	13.365	12.636	13.095	12.156	3,959,443
2023-01-18	12.636	13.145	12.416	13.065	12.128	7,929,999
2023-01-17	12.286	12.856	12.196	12.396	11.507	2,509,916
2023-01-16	11.957	12.266	11.907	12.266	11.386	1,798,218
2023-01-13	11.857	12.346	11.737	12.017	11.154	2,107,264
2023-01-12	11.817	12.086	11.657	11.997	11.136	1,533,521
2023-01-11	11.887	12.126	11.747	11.887	11.034	3,518,748
2023-01-10	11.577	12.066	11.467	11.887	11.034	2,316,399
2023-01-09	11.028	11.917	11.018	11.617	10.783	3,345,254
2023-01-06	10.858	11.118	10.838	11.088	10.292	1,999,343
2023-01-05	10.678	10.978	10.498	10.838	10.060	1,918,753
2023-01-04	10.518	10.738	10.368	10.598	9.838	2,099,556
2023-01-03	10.868	10.948	10.408	10.468	9.717	2,481,885
2023-01-02	11.387	11.387	10.478	10.888	10.107	2,447,947
2022-12-29	11.098	11.637	10.998	11.537	10.709	3,247,844
2022-12-28	11.187	11.437	10.938	11.058	10.264	1,773,390
2022-12-27	10.668	11.257	10.608	11.187	10.385	2,863,613
2022-12-26	10.558	10.768	10.428	10.618	9.856	1,023,148
2022-12-23	10.328	10.728	10.219	10.568	9.810	2,152,315
2022-12-22	10.598	10.688	10.159	10.279	9.541	4,289,814
2022-12-21	10.488	10.598	10.119	10.568	9.810	4,887,985
2022-12-20	10.628	11.028	10.388	10.458	9.708	5,758,262
2022-12-19	10.608	10.728	10.239	10.678	9.912	3,652,799
2022-12-16	10.738	10.758	10.358	10.568	9.810	3,330,437
2022-12-15	11.267	11.387	10.708	10.768	9.995	3,993,481
2022-12-14	11.048	11.467	10.738	11.357	10.542	3,718,973
2022-12-13	12.037	12.146	11.297	11.357	10.542	1,957,797
2022-12-12	12.186	12.216	11.767	12.007	11.145	3,241,838
2022-12-09	12.047	12.616	11.997	12.236	11.358	1,624,022

← NewerPage 16 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.