Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.590 | 5.710 | 5.400 | 5.460 | 5.437 | 6,659,600 |
| 2025-10-27 | 5.270 | 5.640 | 5.240 | 5.590 | 5.567 | 7,236,700 |
| 2025-10-24 | 5.150 | 5.270 | 5.090 | 5.270 | 5.248 | 8,424,100 |
| 2025-10-23 | 5.040 | 5.170 | 5.040 | 5.120 | 5.099 | 5,079,700 |
| 2025-10-22 | 5.030 | 5.120 | 4.960 | 5.030 | 5.009 | 2,796,200 |
| 2025-10-21 | 5.080 | 5.140 | 4.940 | 5.010 | 4.989 | 5,618,400 |
| 2025-10-20 | 5.050 | 5.210 | 5.050 | 5.080 | 5.059 | 5,239,100 |
← NewerPage 5 of 5 · 247 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.