Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.670	10.670	10.590	10.650	10.606	3,846,900
2026-04-24	10.600	10.670	10.600	10.620	10.576	3,075,000
2026-04-23	10.590	10.640	10.570	10.640	10.596	3,210,400
2026-04-22	10.610	10.640	10.560	10.590	10.546	3,943,400
2026-04-20	10.590	10.670	10.590	10.650	10.606	1,380,500
2026-04-17	10.570	10.640	10.560	10.630	10.586	2,822,300
2026-04-16	10.640	10.640	10.570	10.580	10.536	1,153,400
2026-04-15	10.610	10.680	10.590	10.600	10.556	2,124,100
2026-04-14	10.660	10.690	10.600	10.640	10.596	2,319,200
2026-04-13	10.640	10.690	10.630	10.680	10.636	4,186,000
2026-04-10	10.650	10.670	10.560	10.650	10.606	2,955,800
2026-04-09	10.600	10.650	10.590	10.650	10.606	4,222,000
2026-04-08	10.560	10.630	10.530	10.620	10.576	2,266,200
2026-04-07	10.500	10.550	10.470	10.540	10.496	1,514,200
2026-04-06	10.520	10.570	10.480	10.500	10.456	1,334,600
2026-04-02	10.540	10.580	10.520	10.520	10.476	2,913,800
2026-04-01	10.490	10.600	10.450	10.580	10.536	3,002,600
2026-03-31	10.380	10.520	10.370	10.500	10.456	6,007,800
2026-03-30	10.380	10.390	10.330	10.380	10.337	2,049,500
2026-03-27	10.300	10.340	10.290	10.340	10.297	2,527,400
2026-03-26	10.330	10.340	10.270	10.340	10.297	2,904,600
2026-03-25	10.310	10.360	10.280	10.340	10.297	3,385,700
2026-03-24	10.310	10.330	10.260	10.270	10.227	3,206,400
2026-03-23	10.310	10.390	10.260	10.310	10.267	2,629,900
2026-03-20	10.310	10.360	10.260	10.320	10.277	2,760,500
2026-03-19	10.290	10.340	10.250	10.340	10.297	7,117,200
2026-03-18	10.350	10.360	10.270	10.290	10.247	5,268,500
2026-03-17	10.420	10.420	10.290	10.380	10.337	2,501,800
2026-03-16	10.360	10.430	10.340	10.430	10.387	1,810,900
2026-03-13	10.380	10.410	10.310	10.400	10.357	2,858,800
2026-03-12	10.260	10.410	10.200	10.410	10.367	4,692,900
2026-03-11	10.230	10.300	10.200	10.300	10.257	3,079,600
2026-03-10	10.160	10.250	10.160	10.240	10.197	3,912,800
2026-03-09	10.040	10.250	10.030	10.220	10.178	5,673,900
2026-03-06	10.060	10.140	9.980	10.100	10.058	4,381,400
2026-03-05	10.120	10.200	9.830	10.100	10.058	9,677,500
2026-03-04	10.150	10.170	10.120	10.130	10.088	5,272,800
2026-03-03	10.170	10.190	10.120	10.140	10.098	10,632,900
2026-03-02	10.180	10.200	10.140	10.200	10.158	7,075,900
2026-02-27	10.180	10.200	10.150	10.150	10.108	9,745,300
2026-02-26	10.190	10.230	10.180	10.180	10.138	2,840,900
2026-02-25	10.190	10.280	10.180	10.200	10.158	3,687,700
2026-02-24	10.190	10.230	10.170	10.190	10.148	7,558,300
2026-02-23	10.160	10.220	10.160	10.190	10.148	5,321,700
2026-02-20	10.180	10.210	10.160	10.160	10.118	8,401,700
2026-02-19	10.170	10.200	10.170	10.200	10.158	3,933,400
2026-02-18	10.190	10.220	10.130	10.200	10.158	5,168,100
2026-02-13	10.190	10.300	10.170	10.210	10.168	8,892,600
2026-02-12	10.190	10.220	10.160	10.200	10.158	11,767,100
2026-02-11	10.220	10.240	10.190	10.210	10.168	7,154,500
2026-02-10	10.180	10.230	10.170	10.200	10.158	4,000,000
2026-02-09	10.230	10.260	10.180	10.180	10.138	6,079,000
2026-02-06	10.240	10.300	10.190	10.210	10.168	4,405,200
2026-02-05	10.240	10.260	10.170	10.240	10.197	18,802,900
2026-02-04	10.190	10.290	10.170	10.220	10.178	12,955,000
2026-02-03	10.270	10.340	10.140	10.200	10.158	37,824,600
2026-02-02	10.170	10.280	10.110	10.280	10.237	11,421,900
2026-01-30	10.200	10.280	10.000	10.180	10.138	29,199,600
2026-01-29	10.170	10.540	9.700	10.350	10.307	10,489,000
2026-01-28	9.970	10.300	9.750	10.150	10.108	6,493,900

← NewerPage 3 of 5 · 247 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.