Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	12.306	12.676	12.047	12.196	11.045	2,817,461
2021-12-21	11.537	12.396	11.357	12.206	11.054	3,199,690
2021-12-20	11.947	11.967	11.287	11.537	10.448	1,404,075
2021-12-17	12.376	12.376	11.697	11.907	10.782	11,217,889
2021-12-16	12.486	12.606	12.296	12.336	11.171	1,977,919
2021-12-15	12.007	12.506	11.867	12.446	11.271	1,051,880
2021-12-14	12.386	12.566	12.066	12.066	10.927	921,834
2021-12-13	12.326	12.816	12.326	12.356	11.189	1,563,254
2021-12-10	12.436	12.506	11.887	12.326	11.162	2,843,791
2021-12-09	12.596	12.776	12.306	12.436	11.262	2,201,871
2021-12-08	12.856	13.005	12.516	12.596	11.406	2,436,934
2021-12-07	12.886	13.145	12.566	12.806	11.596	1,977,419
2021-12-06	11.997	12.736	11.907	12.736	11.533	1,835,960
2021-12-03	11.217	11.997	11.158	11.997	10.864	3,443,464
2021-12-02	11.487	11.917	10.958	11.187	10.131	3,056,330
2021-12-01	12.316	12.446	11.377	11.377	10.303	2,492,697
2021-11-30	13.365	13.835	11.957	11.957	10.828	7,088,054
2021-11-29	13.185	13.745	13.025	13.475	12.202	1,769,485
2021-11-26	13.045	13.435	12.666	12.926	11.705	1,391,761
2021-11-25	13.255	13.555	12.936	13.435	12.166	1,183,828
2021-11-24	13.125	13.485	12.995	13.105	11.868	1,914,848
2021-11-23	12.586	13.275	12.366	13.225	11.976	2,101,158
2021-11-22	12.476	12.766	12.356	12.356	11.189	1,608,004
2021-11-19	12.346	12.656	12.126	12.466	11.289	1,683,088
2021-11-18	12.466	12.526	12.126	12.346	11.180	1,419,392
2021-11-17	12.596	12.816	11.897	12.426	11.253	2,336,221
2021-11-16	13.115	13.235	12.406	12.486	11.307	1,704,012
2021-11-12	13.565	13.625	12.896	13.215	11.967	2,585,801
2021-11-11	12.636	13.695	12.636	13.695	12.401	2,457,958
2021-11-10	12.706	12.866	12.366	12.496	11.316	1,365,932
2021-11-09	12.786	12.806	12.047	12.696	11.497	2,327,512
2021-11-08	12.985	13.285	12.786	12.995	11.768	1,850,877
2021-11-05	12.496	12.995	12.306	12.926	11.705	2,125,285
2021-11-04	13.245	13.385	12.326	12.486	11.307	3,532,564
2021-11-03	12.466	13.285	12.296	13.215	11.967	2,397,090
2021-11-01	12.946	12.946	12.136	12.536	11.352	1,341,805
2021-10-29	12.766	12.886	11.967	12.756	11.551	2,443,342
2021-10-28	13.675	13.695	12.636	12.696	11.497	4,157,565
2021-10-27	14.684	14.724	13.715	13.715	12.420	2,416,111
2021-10-26	14.584	14.953	14.234	14.803	13.406	2,045,395
2021-10-25	14.084	14.833	14.084	14.694	13.306	2,033,281
2021-10-22	13.785	14.334	13.295	13.984	12.664	4,255,275
2021-10-21	14.674	15.183	13.665	14.084	12.754	3,376,188
2021-10-20	15.613	15.922	15.043	15.143	13.713	3,166,653
2021-10-19	15.932	16.462	15.453	15.453	13.993	3,164,751
2021-10-18	16.182	16.931	15.782	15.982	14.473	3,362,473
2021-10-15	15.652	16.332	15.143	16.282	14.744	4,861,856
2021-10-14	15.113	16.212	15.063	15.453	13.993	6,348,825

← NewerPage 21 of 21 · 1,248 trading days

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.