Cia Brasileira de Aluminio historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.300	11.330	11.280	11.310	11.310	1,530,500
2026-10-15	11.390	11.390	11.280	11.300	11.300	1,990,000
2026-10-14	11.300	11.390	11.230	11.330	11.330	3,806,100
2026-10-13	11.200	11.310	11.200	11.300	11.300	6,370,400
2026-10-09	11.220	11.240	11.180	11.240	11.240	3,321,000
2026-10-08	11.230	11.270	11.090	11.170	11.170	8,226,300
2026-10-07	11.230	11.280	11.230	11.230	11.230	17,176,600
2026-10-06	11.260	11.270	11.200	11.250	11.250	9,702,000
2026-10-05	11.260	11.290	11.200	11.290	11.290	4,711,700
2026-10-02	11.250	11.250	11.210	11.240	11.240	2,990,300
2026-10-01	11.220	11.250	11.200	11.210	11.210	2,623,100
2026-09-30	11.220	11.250	11.200	11.230	11.230	3,266,400
2026-09-29	11.170	11.220	11.170	11.220	11.220	2,723,600
2026-09-28	11.230	11.230	11.160	11.160	11.160	2,229,300
2026-09-25	11.230	11.240	11.200	11.210	11.210	3,458,700
2026-09-24	11.270	11.270	11.220	11.240	11.240	2,027,400
2026-09-23	11.260	11.290	11.250	11.280	11.280	1,731,700
2026-09-22	11.240	11.280	11.240	11.280	11.280	1,823,400
2026-09-21	11.260	11.290	11.230	11.250	11.250	1,296,700
2026-09-18	11.200	11.250	11.200	11.250	11.250	2,182,300

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.