Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	11.577	11.577	10.798	11.128	10.248	4,659,829
2022-06-15	12.027	12.256	11.707	11.797	10.864	4,253,473
2022-06-14	12.706	12.816	11.747	11.837	10.901	6,429,215
2022-06-13	13.165	13.265	12.346	12.656	11.655	4,634,000
2022-06-10	13.765	13.835	13.355	13.585	12.510	2,064,817
2022-06-09	14.654	14.983	14.004	14.004	12.897	2,678,906
2022-06-08	15.702	15.792	14.494	14.893	13.716	4,060,557
2022-06-07	15.692	16.052	15.553	15.882	14.626	1,869,698
2022-06-06	15.982	16.052	15.203	15.882	14.626	2,121,781
2022-06-03	16.172	16.192	15.712	15.842	14.589	2,307,189
2022-06-02	16.432	16.511	15.922	16.272	14.985	2,803,946
2022-06-01	16.432	16.432	15.812	16.282	14.994	2,649,673
2022-05-31	16.232	16.611	15.822	16.372	15.077	4,594,255
2022-05-30	15.702	16.132	15.443	16.032	14.764	1,887,217
2022-05-27	15.573	16.032	15.573	15.682	14.442	3,064,439
2022-05-26	15.982	16.112	15.123	15.463	14.240	3,835,404
2022-05-25	15.253	15.942	15.083	15.752	14.507	3,114,595
2022-05-24	14.983	15.383	14.793	15.383	14.166	3,643,589
2022-05-23	15.013	15.782	14.943	15.373	14.157	4,513,164
2022-05-20	14.863	15.543	14.544	14.893	13.716	4,041,535
2022-05-19	14.234	14.823	13.725	14.634	13.476	5,079,300
2022-05-18	14.204	14.324	13.625	14.224	13.099	3,140,124
2022-05-17	13.685	14.644	13.685	14.254	13.127	6,912,057
2022-05-16	13.075	13.365	12.916	13.195	12.152	2,063,816
2022-05-13	12.786	13.455	12.696	13.155	12.115	2,979,643
2022-05-12	13.005	13.095	12.396	12.716	11.710	3,333,240
2022-05-11	12.995	13.375	12.686	13.145	12.106	9,390,638
2022-05-10	12.686	13.065	12.206	12.946	11.922	6,106,553
2022-05-09	14.194	14.304	12.296	12.476	11.489	11,918,175
2022-05-06	15.453	15.533	14.464	14.564	13.412	6,058,198
2022-05-05	16.152	16.332	15.333	15.513	14.286	2,941,100
2022-05-04	16.122	16.252	15.243	16.252	14.966	6,779,908
2022-05-03	16.382	16.571	15.752	16.222	14.939	3,287,589
2022-05-02	17.021	17.021	16.052	16.452	15.150	3,615,757
2022-04-29	17.530	17.640	16.921	17.121	15.767	4,100,702
2022-04-28	17.051	17.321	16.611	17.321	15.685	2,460,060
2022-04-27	16.571	17.031	16.192	17.001	15.395	3,263,362
2022-04-26	15.593	16.192	15.003	16.172	14.645	5,458,425
2022-04-25	15.263	15.832	14.604	15.772	14.283	7,927,496
2022-04-22	17.291	17.381	15.283	15.722	14.238	10,373,842
2022-04-20	17.291	17.860	17.291	17.760	16.083	3,956,239
2022-04-19	17.810	18.010	17.231	17.470	15.821	2,826,772
2022-04-18	18.010	18.339	17.730	17.940	16.246	2,050,300
2022-04-14	18.050	18.319	17.870	18.030	16.327	2,605,924
2022-04-13	17.630	18.389	17.630	18.150	16.436	3,391,806
2022-04-12	18.080	18.399	17.480	17.560	15.902	4,642,009
2022-04-11	17.420	18.240	17.061	17.980	16.282	4,555,312
2022-04-08	18.319	18.969	17.710	17.870	16.182	8,112,704
2022-04-07	19.169	19.169	18.210	18.329	16.599	7,452,663
2022-04-06	19.388	19.778	19.009	19.258	17.440	3,541,674
2022-04-05	19.948	19.958	19.079	19.518	17.675	2,204,273
2022-04-04	20.147	20.277	19.618	19.948	18.064	1,606,502
2022-04-01	20.127	20.667	19.688	19.908	18.028	2,818,563
2022-03-31	20.227	20.577	19.578	20.028	18.136	1,997,541
2022-03-30	20.966	21.036	19.928	20.277	18.362	5,720,019
2022-03-29	21.816	21.975	21.016	21.576	19.538	2,510,317
2022-03-28	22.705	22.705	21.885	22.285	20.181	1,579,472
2022-03-25	22.655	22.964	22.335	22.705	20.560	1,704,813
2022-03-24	23.314	23.653	22.525	22.844	20.687	2,323,007
2022-03-23	22.715	23.743	22.525	23.254	21.058	2,669,696

← NewerPage 19 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.