Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.360 | 5.520 | 5.360 | 5.440 | 5.417 | 4,048,700 |
| 2025-02-07 | 5.480 | 5.530 | 5.390 | 5.500 | 5.477 | 2,759,900 |
| 2025-02-06 | 5.220 | 5.530 | 5.220 | 5.500 | 5.477 | 3,382,500 |
| 2025-02-05 | 5.250 | 5.330 | 5.160 | 5.200 | 5.178 | 1,898,900 |
| 2025-02-04 | 5.300 | 5.380 | 5.180 | 5.260 | 5.238 | 4,304,600 |
| 2025-02-03 | 5.360 | 5.420 | 5.220 | 5.290 | 5.268 | 3,660,200 |
| 2025-01-31 | 5.450 | 5.580 | 5.390 | 5.440 | 5.417 | 4,419,000 |
| 2025-01-30 | 5.030 | 5.490 | 5.030 | 5.440 | 5.417 | 7,109,600 |
| 2025-01-29 | 4.840 | 5.080 | 4.840 | 4.990 | 4.969 | 5,234,400 |
| 2025-01-28 | 4.970 | 4.990 | 4.750 | 4.800 | 4.780 | 3,624,300 |
| 2025-01-27 | 5.000 | 5.100 | 4.930 | 4.990 | 4.969 | 4,168,200 |
| 2025-01-24 | 5.070 | 5.160 | 5.010 | 5.060 | 5.039 | 1,760,400 |
| 2025-01-23 | 5.000 | 5.080 | 4.920 | 5.080 | 5.059 | 3,271,700 |
| 2025-01-22 | 5.130 | 5.180 | 4.990 | 5.010 | 4.989 | 3,221,200 |
| 2025-01-21 | 5.050 | 5.210 | 5.030 | 5.140 | 5.119 | 3,134,700 |
| 2025-01-20 | 5.080 | 5.210 | 5.030 | 5.100 | 5.079 | 2,142,900 |
| 2025-01-17 | 5.100 | 5.120 | 5.000 | 5.120 | 5.099 | 3,753,400 |
| 2025-01-16 | 5.120 | 5.120 | 4.900 | 5.050 | 5.029 | 3,450,000 |
| 2025-01-15 | 4.640 | 5.060 | 4.630 | 5.060 | 5.039 | 3,845,500 |
| 2025-01-14 | 4.640 | 4.790 | 4.570 | 4.620 | 4.601 | 3,423,300 |
| 2025-01-13 | 4.640 | 4.680 | 4.560 | 4.590 | 4.571 | 2,843,600 |
| 2025-01-10 | 4.760 | 4.770 | 4.590 | 4.640 | 4.621 | 2,277,800 |
| 2025-01-09 | 4.790 | 4.850 | 4.650 | 4.660 | 4.641 | 2,230,200 |
| 2025-01-08 | 4.680 | 4.800 | 4.530 | 4.790 | 4.770 | 3,594,000 |
| 2025-01-07 | 4.560 | 4.700 | 4.530 | 4.680 | 4.661 | 4,674,600 |
| 2025-01-06 | 4.790 | 4.790 | 4.480 | 4.530 | 4.511 | 6,921,000 |
| 2025-01-03 | 4.510 | 4.700 | 4.470 | 4.660 | 4.641 | 6,077,600 |
| 2025-01-02 | 4.640 | 4.660 | 4.510 | 4.520 | 4.501 | 4,418,200 |
| 2024-12-30 | 4.690 | 4.880 | 4.650 | 4.690 | 4.671 | 4,340,200 |
| 2024-12-27 | 4.700 | 4.890 | 4.600 | 4.690 | 4.671 | 4,154,000 |
| 2024-12-26 | 4.810 | 4.830 | 4.690 | 4.710 | 4.690 | 4,352,600 |
| 2024-12-23 | 4.950 | 5.050 | 4.740 | 4.750 | 4.730 | 5,774,400 |
| 2024-12-20 | 4.920 | 5.100 | 4.900 | 4.950 | 4.929 | 4,462,900 |
| 2024-12-19 | 5.130 | 5.190 | 4.940 | 4.970 | 4.949 | 4,774,000 |
| 2024-12-18 | 5.440 | 5.520 | 5.010 | 5.170 | 5.149 | 4,714,200 |
| 2024-12-17 | 5.780 | 5.820 | 5.420 | 5.530 | 5.507 | 3,898,400 |
| 2024-12-16 | 5.880 | 6.040 | 5.790 | 5.820 | 5.796 | 3,751,400 |
| 2024-12-13 | 6.000 | 6.100 | 5.880 | 5.900 | 5.876 | 2,239,500 |
| 2024-12-12 | 6.200 | 6.200 | 5.830 | 5.980 | 5.955 | 3,535,600 |
| 2024-12-11 | 6.200 | 6.400 | 6.130 | 6.230 | 6.204 | 2,282,400 |
| 2024-12-10 | 6.360 | 6.390 | 6.080 | 6.200 | 6.174 | 3,836,900 |
| 2024-12-09 | 6.240 | 6.580 | 6.220 | 6.310 | 6.284 | 4,316,800 |
| 2024-12-06 | 6.550 | 6.690 | 5.910 | 6.110 | 6.085 | 5,520,100 |
| 2024-12-05 | 6.450 | 6.540 | 6.240 | 6.530 | 6.503 | 3,765,000 |
| 2024-12-04 | 6.200 | 6.430 | 6.200 | 6.410 | 6.383 | 2,455,200 |
| 2024-12-03 | 6.420 | 6.570 | 6.170 | 6.200 | 6.174 | 3,083,000 |
| 2024-12-02 | 6.340 | 6.520 | 6.220 | 6.420 | 6.393 | 3,551,200 |
| 2024-11-29 | 6.140 | 6.380 | 5.930 | 6.350 | 6.324 | 3,985,700 |
| 2024-11-28 | 6.390 | 6.390 | 5.950 | 6.140 | 6.115 | 3,303,900 |
| 2024-11-27 | 6.430 | 6.660 | 6.350 | 6.390 | 6.363 | 4,658,700 |
| 2024-11-26 | 6.160 | 6.470 | 6.150 | 6.440 | 6.413 | 3,476,900 |
| 2024-11-25 | 6.220 | 6.350 | 6.140 | 6.160 | 6.134 | 3,804,600 |
| 2024-11-22 | 5.940 | 6.240 | 5.930 | 6.230 | 6.204 | 6,409,800 |
| 2024-11-21 | 5.650 | 5.940 | 5.570 | 5.860 | 5.836 | 5,320,400 |
| 2024-11-19 | 5.390 | 5.650 | 5.290 | 5.650 | 5.627 | 5,235,400 |
| 2024-11-18 | 5.100 | 5.430 | 5.060 | 5.360 | 5.338 | 6,174,200 |
| 2024-11-14 | 5.140 | 5.160 | 4.920 | 4.920 | 4.900 | 3,419,400 |
| 2024-11-13 | 5.300 | 5.340 | 5.080 | 5.130 | 5.109 | 4,156,300 |
| 2024-11-12 | 5.440 | 5.510 | 5.260 | 5.260 | 5.238 | 2,875,400 |
| 2024-11-11 | 5.360 | 5.510 | 5.320 | 5.480 | 5.457 | 3,678,300 |
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.