Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.830	10.860	10.820	10.860	10.860	2,014,300
2026-07-21	10.810	10.840	10.810	10.840	10.840	2,551,600
2026-07-20	10.820	10.840	10.810	10.810	10.810	2,169,400
2026-07-17	10.850	10.850	10.820	10.830	10.830	3,636,500
2026-07-16	10.860	10.870	10.820	10.850	10.850	979,200
2026-07-15	10.840	10.870	10.800	10.870	10.870	885,300
2026-07-14	10.820	10.840	10.800	10.840	10.840	952,500
2026-07-13	10.810	10.820	10.790	10.810	10.810	520,600
2026-07-10	10.820	10.850	10.760	10.810	10.810	1,237,400
2026-07-09	10.820	10.830	10.770	10.780	10.780	1,662,800
2026-07-08	10.750	10.840	10.740	10.840	10.840	753,900
2026-07-07	10.750	10.770	10.730	10.770	10.770	814,300
2026-07-06	10.750	10.810	10.740	10.750	10.750	1,667,200
2026-07-03	10.730	10.770	10.700	10.760	10.760	1,532,000
2026-07-02	10.750	10.750	10.700	10.720	10.720	4,122,300
2026-07-01	10.750	10.770	10.730	10.730	10.730	3,359,000
2026-06-30	10.730	10.790	10.720	10.770	10.770	2,451,000
2026-06-29	10.720	10.750	10.720	10.730	10.730	1,467,300
2026-06-26	10.760	10.770	10.710	10.730	10.730	1,624,800
2026-06-25	10.750	10.770	10.720	10.750	10.750	1,631,200
2026-06-24	10.700	10.750	10.690	10.750	10.750	3,424,300
2026-06-23	10.720	10.750	10.720	10.720	10.720	4,335,600
2026-06-22	10.750	10.760	10.740	10.750	10.750	1,121,400
2026-06-19	10.710	10.760	10.710	10.750	10.750	2,602,700
2026-06-18	10.710	10.730	10.700	10.730	10.730	1,643,400
2026-06-17	10.710	10.740	10.690	10.720	10.720	2,158,500
2026-06-16	10.680	10.740	10.680	10.700	10.700	1,024,900
2026-06-15	10.730	10.750	10.690	10.690	10.690	1,699,800
2026-06-12	10.680	10.720	10.680	10.700	10.700	1,872,800
2026-06-11	10.680	10.720	10.680	10.690	10.690	4,837,100
2026-06-10	10.680	10.730	10.650	10.690	10.690	2,932,800
2026-06-09	10.710	10.750	10.680	10.680	10.680	3,666,900
2026-06-08	10.720	10.730	10.670	10.720	10.720	4,521,000
2026-06-05	10.750	10.770	10.720	10.720	10.720	2,349,000
2026-06-03	10.750	10.780	10.710	10.780	10.780	2,409,900
2026-06-02	10.670	10.770	10.670	10.770	10.770	1,707,000
2026-06-01	10.680	10.700	10.660	10.700	10.700	1,375,300
2026-05-29	10.710	10.750	10.660	10.690	10.690	3,247,200
2026-05-28	10.730	10.780	10.680	10.730	10.730	1,785,900
2026-05-27	10.680	10.740	10.670	10.720	10.720	2,399,900
2026-05-26	10.620	10.770	10.620	10.710	10.710	1,921,000
2026-05-25	10.590	10.670	10.590	10.640	10.640	3,094,700
2026-05-22	10.620	10.640	10.570	10.600	10.600	9,587,600
2026-05-21	10.550	10.600	10.540	10.600	10.600	3,146,200
2026-05-20	10.550	10.610	10.550	10.580	10.580	3,778,600
2026-05-19	10.580	10.590	10.480	10.560	10.560	5,437,200
2026-05-18	10.600	10.600	10.530	10.540	10.540	1,951,600
2026-05-15	10.570	10.590	10.530	10.570	10.570	4,610,300
2026-05-14	10.600	10.620	10.570	10.570	10.570	2,413,500
2026-05-13	10.620	10.650	10.570	10.600	10.600	3,938,300
2026-05-12	10.650	10.670	10.620	10.620	10.620	1,915,800
2026-05-11	10.620	10.660	10.620	10.640	10.640	1,103,800
2026-05-08	10.680	10.750	10.610	10.620	10.620	3,023,400
2026-05-07	10.640	10.690	10.620	10.680	10.680	2,026,800
2026-05-06	10.650	10.660	10.620	10.640	10.640	3,363,200
2026-05-05	10.600	10.650	10.600	10.620	10.620	1,819,000
2026-05-04	10.590	10.620	10.560	10.620	10.620	1,860,800
2026-04-30	10.580	10.640	10.540	10.590	10.590	2,182,900
2026-04-29	10.580	10.640	10.560	10.580	10.536	4,111,900
2026-04-28	10.610	10.650	10.600	10.620	10.576	1,808,800

← NewerPage 2 of 3 · 125 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.