Cia Brasileira de Aluminio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.580	4.640	4.460	4.480	4.461	3,743,200
2025-08-04	4.670	4.680	4.570	4.630	4.611	1,783,300
2025-08-01	4.720	4.760	4.640	4.650	4.631	2,075,700
2025-07-31	4.640	4.720	4.510	4.680	4.661	2,988,900
2025-07-30	4.630	4.720	4.620	4.680	4.661	1,592,500
2025-07-29	4.670	4.730	4.640	4.650	4.631	1,039,700
2025-07-28	4.700	4.760	4.660	4.670	4.651	20,379,800
2025-07-25	4.710	4.740	4.610	4.740	4.720	2,280,300
2025-07-24	4.700	4.780	4.610	4.710	4.690	1,521,100
2025-07-23	4.720	4.800	4.650	4.770	4.750	1,730,400
2025-07-22	4.560	4.880	4.550	4.740	4.720	3,752,200
2025-07-21	4.520	4.620	4.500	4.560	4.541	2,138,200
2025-07-18	4.670	4.680	4.500	4.500	4.481	2,869,200
2025-07-17	4.620	4.710	4.600	4.680	4.661	1,924,300
2025-07-16	4.670	4.680	4.570	4.610	4.591	2,206,700
2025-07-15	4.700	4.720	4.570	4.660	4.641	3,904,100
2025-07-14	4.900	4.910	4.610	4.650	4.631	5,178,400
2025-07-11	4.800	4.930	4.760	4.900	4.880	3,077,700
2025-07-10	4.660	4.900	4.630	4.810	4.790	4,144,600
2025-07-09	4.930	4.980	4.780	4.800	4.780	4,483,200
2025-07-08	4.800	4.970	4.800	4.940	4.920	4,816,700
2025-07-07	4.880	4.890	4.760	4.840	4.820	2,609,100
2025-07-04	4.920	4.940	4.860	4.890	4.870	1,321,000
2025-07-03	4.920	4.950	4.860	4.920	4.900	3,275,900
2025-07-02	4.790	4.940	4.770	4.870	4.850	4,663,600
2025-07-01	4.750	4.840	4.750	4.820	4.800	3,199,200
2025-06-30	4.770	4.840	4.710	4.810	4.790	2,654,600
2025-06-27	4.650	4.840	4.620	4.840	4.820	3,889,400
2025-06-26	4.400	4.720	4.390	4.720	4.700	6,399,200
2025-06-25	4.320	4.510	4.260	4.350	4.332	4,568,000
2025-06-24	4.260	4.350	4.200	4.300	4.282	3,010,000
2025-06-23	4.280	4.290	4.150	4.230	4.212	2,864,400
2025-06-20	4.310	4.310	4.190	4.200	4.183	2,980,300
2025-06-18	4.290	4.330	4.260	4.290	4.272	3,832,900
2025-06-17	4.480	4.490	4.290	4.310	4.292	4,564,500
2025-06-16	4.350	4.520	4.350	4.510	4.491	4,195,800
2025-06-13	4.500	4.500	4.310	4.310	4.292	6,536,000
2025-06-12	4.450	4.580	4.400	4.560	4.541	3,736,900
2025-06-11	4.590	4.670	4.440	4.480	4.461	7,739,000
2025-06-10	4.560	4.650	4.520	4.590	4.571	3,570,800
2025-06-09	4.320	4.590	4.300	4.590	4.571	14,084,700
2025-06-06	4.310	4.400	4.230	4.370	4.352	4,254,600
2025-06-05	4.600	4.600	4.340	4.340	4.322	6,492,300
2025-06-04	4.580	4.680	4.560	4.600	4.581	4,898,700
2025-06-03	4.470	4.610	4.420	4.610	4.591	4,416,400
2025-06-02	4.740	4.750	4.510	4.520	4.501	5,640,800
2025-05-30	4.730	4.730	4.600	4.700	4.681	12,707,500
2025-05-29	4.720	4.770	4.620	4.710	4.690	3,876,300
2025-05-28	4.790	4.790	4.660	4.780	4.760	4,075,800
2025-05-27	4.760	4.850	4.740	4.780	4.760	5,069,400
2025-05-26	4.670	4.710	4.650	4.710	4.690	2,115,600
2025-05-23	4.670	4.700	4.540	4.680	4.661	2,885,700
2025-05-22	4.630	4.750	4.630	4.700	4.681	4,046,900
2025-05-21	4.700	4.810	4.650	4.680	4.661	3,703,500
2025-05-20	4.740	4.760	4.640	4.760	4.740	3,291,200
2025-05-19	4.800	4.870	4.700	4.740	4.720	3,124,200
2025-05-16	4.720	4.890	4.610	4.880	4.860	4,759,800
2025-05-15	4.940	4.940	4.710	4.780	4.760	4,444,600
2025-05-14	4.900	4.970	4.820	4.960	4.939	3,976,100
2025-05-13	4.780	4.910	4.700	4.890	4.870	5,350,300

← NewerPage 6 of 21 · 1,246 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.