Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.007	12.306	11.937	12.027	11.164	4,193,606
2022-12-07	12.106	12.336	11.927	12.057	11.191	2,551,062
2022-12-06	12.057	12.576	11.917	12.316	11.432	2,967,630
2022-12-05	12.027	12.556	11.887	12.007	11.057	2,949,910
2022-12-02	11.977	12.106	11.487	12.027	11.075	1,968,809
2022-12-01	12.086	12.306	11.827	11.957	11.011	2,767,305
2022-11-30	10.988	12.256	10.988	12.086	11.131	6,666,381
2022-11-29	10.458	11.028	10.279	10.948	10.082	3,897,474
2022-11-28	10.808	10.938	10.099	10.249	9.438	2,850,198
2022-11-25	11.068	11.158	10.618	10.808	9.953	1,794,013
2022-11-24	10.598	11.108	10.388	11.038	10.165	2,717,750
2022-11-23	10.738	10.918	10.368	10.478	9.650	4,385,321
2022-11-22	11.197	11.497	10.688	10.818	9.962	4,938,442
2022-11-21	11.617	11.767	10.588	11.128	10.248	4,524,077
2022-11-18	11.877	12.356	11.197	11.667	10.744	5,465,633
2022-11-17	12.186	12.216	11.297	11.527	10.615	5,631,419
2022-11-16	12.876	13.185	12.306	12.546	11.554	6,429,315
2022-11-14	12.586	12.866	12.186	12.726	11.719	3,834,203
2022-11-11	11.367	12.466	11.148	12.436	11.453	9,416,267
2022-11-10	10.968	11.427	10.778	10.988	10.119	5,475,444
2022-11-09	11.897	11.937	11.307	11.367	10.468	3,650,596
2022-11-08	11.687	12.057	11.647	11.957	11.011	4,264,886
2022-11-07	12.276	12.276	11.637	11.787	10.855	2,671,698
2022-11-04	11.887	12.386	11.787	12.236	11.269	5,603,889
2022-11-03	11.128	11.757	11.068	11.387	10.487	3,670,118
2022-11-01	11.287	11.777	11.177	11.307	10.413	4,587,148
2022-10-31	10.688	11.088	10.488	11.028	10.156	3,102,381
2022-10-28	11.048	11.128	10.648	10.828	9.972	3,202,393
2022-10-27	11.148	11.307	10.898	11.197	10.312	2,353,441
2022-10-26	11.118	11.657	11.058	11.257	10.367	3,853,724
2022-10-25	11.098	11.507	10.978	11.227	10.340	1,905,138
2022-10-24	11.168	11.307	10.798	11.158	10.275	1,854,381
2022-10-21	10.878	11.377	10.788	11.307	10.413	3,899,075
2022-10-20	10.658	11.187	10.428	10.918	10.054	7,305,999
2022-10-19	11.018	11.018	10.378	10.598	9.760	4,941,445
2022-10-18	10.938	11.138	10.888	11.058	10.183	1,878,708
2022-10-17	11.018	11.018	10.658	10.708	9.861	5,041,357
2022-10-14	11.877	11.877	10.858	10.978	10.110	3,761,221
2022-10-13	11.387	11.937	11.098	11.777	10.845	7,711,854
2022-10-11	11.957	11.957	11.168	11.227	10.340	5,058,376
2022-10-10	11.807	12.126	11.737	11.987	11.039	1,838,763
2022-10-07	12.017	12.086	11.647	11.787	10.855	2,227,099
2022-10-06	12.166	12.246	11.917	11.997	11.048	2,947,307
2022-10-05	11.757	12.216	11.757	12.136	11.177	1,925,560
2022-10-04	11.837	12.166	11.677	11.927	10.983	3,832,601
2022-10-03	11.587	11.807	11.317	11.577	10.661	3,342,050
2022-09-30	11.257	11.667	11.138	11.427	10.524	3,493,821
2022-09-29	11.337	12.037	11.058	11.387	10.487	7,106,875
2022-09-28	10.398	11.267	10.179	11.088	10.211	5,318,368
2022-09-27	10.538	10.668	10.279	10.358	9.539	3,536,869
2022-09-26	10.578	10.618	10.179	10.318	9.502	5,601,386
2022-09-23	11.197	11.257	10.518	10.688	9.843	7,395,900
2022-09-22	12.017	12.076	11.307	11.387	10.487	12,077,053
2022-09-21	12.516	12.606	11.687	11.887	10.947	8,393,119
2022-09-20	13.075	13.255	12.546	12.646	11.646	2,385,477
2022-09-19	13.005	13.295	12.706	13.075	12.041	2,856,705
2022-09-16	12.985	13.295	12.876	13.135	12.096	3,624,567
2022-09-15	12.975	13.445	12.646	13.275	12.225	2,503,609
2022-09-14	13.515	13.645	12.626	13.015	11.986	3,932,813
2022-09-13	14.314	14.474	13.655	13.715	12.630	1,623,522

← NewerPage 17 of 21 · 1,244 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.