Cia Brasileira de Aluminio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.950 | 5.950 | 5.260 | 5.380 | 5.358 | 9,774,900 |
| 2024-11-07 | 6.220 | 6.240 | 5.860 | 6.050 | 6.025 | 5,771,600 |
| 2024-11-06 | 5.990 | 6.180 | 5.940 | 6.180 | 6.154 | 3,983,900 |
| 2024-11-05 | 6.030 | 6.170 | 5.980 | 6.170 | 6.144 | 3,477,900 |
| 2024-11-04 | 5.760 | 6.050 | 5.730 | 6.030 | 6.005 | 3,410,300 |
| 2024-11-01 | 5.900 | 5.900 | 5.700 | 5.710 | 5.686 | 2,644,800 |
| 2024-10-31 | 5.800 | 5.880 | 5.740 | 5.820 | 5.796 | 3,059,300 |
| 2024-10-30 | 5.890 | 6.060 | 5.800 | 5.800 | 5.776 | 3,292,500 |
| 2024-10-29 | 5.960 | 6.040 | 5.880 | 5.930 | 5.905 | 3,144,500 |
| 2024-10-28 | 5.940 | 6.060 | 5.840 | 5.880 | 5.856 | 2,772,200 |
| 2024-10-25 | 5.820 | 6.020 | 5.820 | 5.930 | 5.905 | 3,249,200 |
| 2024-10-24 | 5.900 | 5.990 | 5.750 | 5.800 | 5.776 | 3,477,300 |
| 2024-10-23 | 5.910 | 5.930 | 5.810 | 5.880 | 5.856 | 7,067,700 |
| 2024-10-22 | 5.770 | 5.960 | 5.730 | 5.950 | 5.925 | 3,232,200 |
| 2024-10-21 | 5.710 | 5.800 | 5.620 | 5.780 | 5.756 | 1,889,100 |
| 2024-10-18 | 5.730 | 5.820 | 5.640 | 5.690 | 5.666 | 1,959,700 |
| 2024-10-17 | 5.700 | 5.760 | 5.620 | 5.690 | 5.666 | 3,858,600 |
| 2024-10-16 | 5.900 | 5.970 | 5.800 | 5.830 | 5.806 | 2,053,000 |
| 2024-10-15 | 5.640 | 5.930 | 5.640 | 5.870 | 5.846 | 4,532,400 |
| 2024-10-14 | 5.790 | 5.860 | 5.610 | 5.670 | 5.646 | 4,453,500 |
| 2024-10-11 | 5.650 | 5.800 | 5.610 | 5.750 | 5.726 | 4,352,500 |
| 2024-10-10 | 5.630 | 5.700 | 5.500 | 5.510 | 5.487 | 2,242,400 |
| 2024-10-09 | 5.640 | 5.740 | 5.550 | 5.580 | 5.557 | 3,758,700 |
| 2024-10-08 | 5.890 | 5.900 | 5.720 | 5.750 | 5.726 | 6,881,300 |
| 2024-10-07 | 6.250 | 6.360 | 6.030 | 6.120 | 6.095 | 4,968,700 |
| 2024-10-04 | 5.690 | 6.220 | 5.690 | 6.170 | 6.144 | 9,955,800 |
| 2024-10-03 | 5.700 | 5.730 | 5.550 | 5.680 | 5.656 | 2,734,700 |
| 2024-10-02 | 5.580 | 5.830 | 5.570 | 5.780 | 5.756 | 4,199,200 |
| 2024-10-01 | 5.480 | 5.620 | 5.390 | 5.510 | 5.487 | 3,036,000 |
| 2024-09-30 | 5.590 | 5.630 | 5.420 | 5.480 | 5.457 | 2,399,400 |
| 2024-09-27 | 5.590 | 5.780 | 5.500 | 5.500 | 5.477 | 3,984,800 |
| 2024-09-26 | 5.390 | 5.650 | 5.390 | 5.580 | 5.557 | 5,202,400 |
| 2024-09-25 | 5.330 | 5.650 | 5.200 | 5.270 | 5.248 | 3,712,600 |
| 2024-09-24 | 5.000 | 5.400 | 4.940 | 5.380 | 5.358 | 9,214,000 |
| 2024-09-23 | 4.660 | 4.750 | 4.590 | 4.690 | 4.671 | 1,819,500 |
| 2024-09-20 | 4.830 | 4.880 | 4.630 | 4.700 | 4.681 | 3,134,600 |
| 2024-09-19 | 5.030 | 5.090 | 4.840 | 4.840 | 4.820 | 2,362,800 |
| 2024-09-18 | 4.960 | 5.120 | 4.900 | 4.960 | 4.939 | 2,421,600 |
| 2024-09-17 | 5.040 | 5.040 | 4.810 | 4.990 | 4.969 | 5,126,900 |
| 2024-09-16 | 4.880 | 5.050 | 4.840 | 5.050 | 5.029 | 4,044,300 |
| 2024-09-13 | 4.670 | 4.860 | 4.670 | 4.840 | 4.820 | 2,607,700 |
| 2024-09-12 | 4.700 | 4.820 | 4.650 | 4.670 | 4.651 | 2,414,200 |
| 2024-09-11 | 4.660 | 4.730 | 4.560 | 4.620 | 4.601 | 2,329,500 |
| 2024-09-10 | 4.620 | 4.640 | 4.510 | 4.600 | 4.581 | 2,322,700 |
| 2024-09-09 | 4.660 | 4.750 | 4.580 | 4.620 | 4.601 | 2,341,100 |
| 2024-09-06 | 4.900 | 4.900 | 4.680 | 4.680 | 4.661 | 3,305,500 |
| 2024-09-05 | 4.810 | 4.900 | 4.810 | 4.850 | 4.830 | 1,845,300 |
| 2024-09-04 | 4.760 | 4.920 | 4.760 | 4.830 | 4.810 | 2,325,700 |
| 2024-09-03 | 4.970 | 5.010 | 4.660 | 4.750 | 4.730 | 6,057,900 |
| 2024-09-02 | 4.970 | 5.010 | 4.880 | 4.970 | 4.949 | 1,399,400 |
| 2024-08-30 | 5.050 | 5.080 | 4.920 | 4.980 | 4.959 | 2,759,700 |
| 2024-08-29 | 5.250 | 5.250 | 4.960 | 5.080 | 5.059 | 2,880,900 |
| 2024-08-28 | 5.430 | 5.430 | 5.070 | 5.230 | 5.208 | 6,899,600 |
| 2024-08-27 | 5.500 | 5.660 | 5.400 | 5.490 | 5.467 | 3,424,700 |
| 2024-08-26 | 5.580 | 5.770 | 5.460 | 5.480 | 5.457 | 4,792,800 |
| 2024-08-23 | 5.250 | 5.590 | 5.220 | 5.420 | 5.398 | 3,571,400 |
| 2024-08-22 | 5.350 | 5.370 | 5.150 | 5.210 | 5.188 | 2,588,300 |
| 2024-08-21 | 5.270 | 5.460 | 5.270 | 5.340 | 5.318 | 3,899,200 |
| 2024-08-20 | 5.250 | 5.480 | 5.150 | 5.220 | 5.198 | 4,319,600 |
| 2024-08-19 | 4.750 | 5.200 | 4.750 | 5.190 | 5.168 | 5,030,600 |
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.