Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	22.205	22.934	21.925	22.625	20.488	3,685,235
2022-03-21	20.277	22.285	20.277	22.205	20.108	3,411,228
2022-03-18	19.528	20.077	19.448	19.848	17.973	1,468,948
2022-03-17	19.149	19.928	19.019	19.538	17.693	2,595,112
2022-03-16	19.988	20.187	18.309	19.009	17.214	4,866,361
2022-03-15	18.979	19.658	18.669	19.009	17.214	2,554,767
2022-03-14	20.097	20.727	19.059	19.129	17.322	2,892,245
2022-03-11	20.767	21.656	20.397	20.397	18.471	1,640,040
2022-03-10	20.577	21.196	19.718	20.976	18.996	4,280,003
2022-03-09	22.295	22.295	20.417	20.537	18.598	3,382,496
2022-03-08	22.155	22.495	21.156	22.195	20.099	2,940,800
2022-03-07	24.872	24.872	21.446	21.975	19.900	4,030,523
2022-03-04	22.265	23.594	21.736	23.444	21.230	2,644,467
2022-03-03	22.495	23.434	21.846	22.125	20.036	3,703,756
2022-03-02	22.175	22.375	20.527	22.175	20.081	2,927,785
2022-02-25	19.129	19.938	18.759	19.938	18.055	1,876,305
2022-02-24	19.278	20.177	18.619	19.139	17.331	3,435,755
2022-02-23	20.127	20.407	18.909	18.999	17.205	1,849,775
2022-02-22	20.607	20.957	19.948	20.077	18.181	1,743,056
2022-02-21	19.498	20.587	19.438	20.277	18.362	2,194,863
2022-02-18	20.018	20.187	19.388	19.498	17.657	2,030,678
2022-02-17	20.687	20.687	19.818	19.958	18.073	1,959,098
2022-02-16	20.557	20.787	20.387	20.687	18.733	2,430,027
2022-02-15	20.297	20.647	19.938	20.287	18.371	2,666,092
2022-02-14	19.978	20.907	19.778	20.297	18.381	2,889,943
2022-02-11	19.149	19.978	18.599	19.778	17.910	4,923,825
2022-02-10	19.478	19.978	19.019	19.188	17.376	2,999,466
2022-02-09	18.679	19.418	18.579	19.079	17.277	2,407,001
2022-02-08	17.530	18.809	17.391	18.679	16.915	5,830,843
2022-02-07	17.311	18.050	17.311	17.450	15.803	2,179,646
2022-02-04	17.331	17.400	16.851	17.381	15.739	2,926,183
2022-02-03	17.420	17.560	17.101	17.311	15.676	920,633
2022-02-02	17.381	17.610	17.011	17.371	15.730	1,254,007
2022-02-01	17.301	17.760	16.991	17.251	15.622	2,315,999
2022-01-31	16.931	17.430	16.691	17.321	15.685	2,058,710
2022-01-28	16.432	16.931	16.252	16.881	15.287	2,950,210
2022-01-27	16.851	16.851	16.132	16.492	14.934	2,711,342
2022-01-26	16.192	16.841	16.072	16.731	15.151	2,699,729
2022-01-25	15.902	16.462	15.692	16.042	14.527	2,270,648
2022-01-24	15.992	16.152	15.453	15.882	14.382	2,593,110
2022-01-21	16.162	16.681	15.992	16.102	14.581	1,463,442
2022-01-20	16.192	16.681	16.012	16.232	14.699	1,988,231
2022-01-19	15.982	16.541	15.762	16.132	14.609	3,418,436
2022-01-18	15.223	15.782	15.083	15.702	14.220	2,237,911
2022-01-17	15.183	15.563	14.823	15.023	13.604	1,157,799
2022-01-14	14.733	15.453	14.634	15.223	13.785	2,012,959
2022-01-13	14.773	15.143	14.674	14.943	13.532	2,630,452
2022-01-12	14.384	14.983	14.304	14.883	13.478	2,327,812
2022-01-11	13.785	14.394	13.675	14.384	13.026	2,377,167
2022-01-10	12.866	13.924	12.666	13.735	12.438	3,205,397
2022-01-07	12.386	12.975	12.096	12.975	11.750	1,811,633
2022-01-06	12.186	12.566	11.907	12.456	11.280	1,681,587
2022-01-05	12.736	12.916	11.837	12.186	11.036	2,333,719
2022-01-04	13.485	13.635	12.726	12.726	11.524	920,733
2022-01-03	13.655	13.725	13.205	13.385	12.121	1,426,500
2021-12-30	12.916	13.655	12.856	13.655	12.365	5,828,741
2021-12-29	12.726	13.285	12.556	12.896	11.678	1,779,997
2021-12-28	12.746	12.906	12.476	12.786	11.578	2,152,816
2021-12-27	12.576	12.796	12.246	12.796	11.587	1,713,623
2021-12-23	12.236	12.676	12.186	12.386	11.216	1,907,040

← NewerPage 20 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.