Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	14.664	14.763	14.184	14.324	13.191	1,893,725
2022-09-09	14.044	14.923	14.034	14.564	13.412	6,765,492
2022-09-08	13.405	13.765	12.886	13.755	12.667	4,469,616
2022-09-06	13.435	13.515	13.075	13.285	12.234	2,329,013
2022-09-05	13.385	13.765	13.265	13.575	12.501	2,853,602
2022-09-02	12.936	13.185	12.796	12.995	11.968	3,948,030
2022-09-01	12.736	12.936	12.386	12.936	11.913	3,860,232
2022-08-31	12.955	13.125	12.796	12.836	11.821	1,967,708
2022-08-30	13.934	13.984	12.965	13.065	12.032	4,246,665
2022-08-29	13.904	14.184	13.805	13.984	12.878	2,226,398
2022-08-26	14.374	14.504	13.954	13.994	12.888	2,765,003
2022-08-25	14.034	14.364	14.024	14.194	13.072	2,638,561
2022-08-24	13.835	14.164	13.655	14.014	12.906	2,926,384
2022-08-23	13.115	14.094	13.115	13.805	12.713	5,113,338
2022-08-22	12.936	13.085	12.686	13.025	11.995	2,012,858
2022-08-19	13.185	13.245	12.926	13.055	12.023	2,609,828
2022-08-18	13.175	13.385	13.055	13.285	12.234	3,531,563
2022-08-17	12.516	13.395	12.306	13.085	12.050	5,268,412
2022-08-16	12.166	12.746	12.166	12.586	11.591	3,316,221
2022-08-15	12.196	12.376	11.977	12.176	11.213	3,814,681
2022-08-12	12.196	12.666	12.196	12.506	11.517	4,007,297
2022-08-11	12.286	12.776	12.176	12.196	11.232	11,006,952
2022-08-10	11.987	12.356	11.777	12.096	11.140	4,886,083
2022-08-09	11.727	11.837	11.487	11.787	10.855	3,125,707
2022-08-08	11.427	11.677	11.357	11.587	10.671	3,256,254
2022-08-05	11.158	11.567	11.098	11.297	10.404	2,309,591
2022-08-04	11.058	11.227	10.938	11.088	10.211	2,470,572
2022-08-03	11.068	11.237	10.828	11.008	10.137	2,103,360
2022-08-02	11.138	11.177	10.868	11.008	10.137	4,033,827
2022-08-01	11.018	11.158	10.808	11.098	10.220	4,688,561
2022-07-29	10.988	11.377	10.788	11.237	10.349	3,839,609
2022-07-28	10.838	11.277	10.778	11.168	10.284	3,570,707
2022-07-27	10.159	10.828	10.089	10.768	9.916	4,333,863
2022-07-26	10.099	10.328	9.889	10.059	9.263	2,093,949
2022-07-25	10.398	10.528	9.989	10.079	9.282	3,276,477
2022-07-22	9.939	10.418	9.889	10.139	9.337	3,270,770
2022-07-21	9.849	9.959	9.459	9.799	9.024	5,314,364
2022-07-20	9.979	10.239	9.639	9.749	8.978	3,136,820
2022-07-19	9.969	10.169	9.839	9.959	9.171	5,804,514
2022-07-18	9.889	10.279	9.639	9.989	9.199	3,448,370
2022-07-15	9.449	9.909	9.180	9.519	8.767	4,363,096
2022-07-14	9.859	9.909	9.350	9.409	8.665	4,455,199
2022-07-13	9.779	10.269	9.489	10.089	9.291	4,995,005
2022-07-12	10.239	10.239	9.749	9.859	9.079	5,365,321
2022-07-11	10.438	10.488	10.149	10.239	9.429	2,966,529
2022-07-08	11.187	11.447	10.668	10.668	9.824	3,739,797
2022-07-07	11.457	11.727	11.138	11.407	10.505	6,311,282
2022-07-06	10.848	11.048	10.398	10.888	10.027	4,304,831
2022-07-05	10.688	10.768	10.328	10.688	9.843	2,364,753
2022-07-04	10.838	10.958	10.628	10.868	10.008	2,109,267
2022-07-01	11.018	11.387	10.648	10.938	10.073	3,731,287
2022-06-30	11.417	11.697	11.008	11.567	10.652	3,964,549
2022-06-29	12.146	12.276	11.697	11.767	10.836	2,310,092
2022-06-28	11.907	12.696	11.857	12.186	11.223	4,475,022
2022-06-27	11.647	12.086	11.587	11.697	10.772	4,504,054
2022-06-24	10.838	11.657	10.328	11.487	10.579	6,353,129
2022-06-23	10.428	10.698	10.209	10.688	9.843	5,367,023
2022-06-22	10.818	10.908	10.298	10.328	9.512	5,112,938
2022-06-21	10.858	11.327	10.548	11.138	10.257	4,379,615
2022-06-20	10.788	10.998	10.418	10.798	9.944	2,983,147

← NewerPage 18 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.