Cia Brasileira de Aluminio historical data

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

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
2026-09-17	11.240	11.240	11.200	11.200	11.200	1,602,700
2026-09-16	11.200	11.250	11.170	11.250	11.250	1,649,500
2026-09-15	11.160	11.200	11.150	11.200	11.200	1,739,400
2026-09-14	11.200	11.210	11.160	11.170	11.170	2,818,000
2026-09-11	11.180	11.230	11.180	11.230	11.230	1,397,000
2026-09-10	11.240	11.240	11.150	11.200	11.200	2,354,600
2026-09-09	11.150	11.250	11.140	11.250	11.250	1,940,000
2026-09-08	11.180	11.180	11.120	11.140	11.140	2,081,200
2026-09-04	11.210	11.210	11.150	11.150	11.150	1,743,300
2026-09-03	11.200	11.210	11.150	11.200	11.200	1,570,800
2026-09-02	11.190	11.220	11.150	11.150	11.150	1,976,800
2026-09-01	11.220	11.220	11.170	11.190	11.190	2,366,700
2026-08-31	11.260	11.260	11.180	11.230	11.230	2,631,000
2026-08-28	11.200	11.220	11.190	11.220	11.220	1,814,600
2026-08-27	11.190	11.250	11.170	11.210	11.210	2,819,500
2026-08-26	11.160	11.200	11.140	11.200	11.200	6,736,200
2026-08-25	11.160	11.180	11.110	11.180	11.180	2,346,700
2026-08-24	11.180	11.180	11.140	11.140	11.140	1,586,600
2026-08-21	11.180	11.190	11.130	11.180	11.180	1,957,800
2026-08-20	11.130	11.170	11.130	11.170	11.170	2,041,600
2026-08-19	11.160	11.170	11.140	11.160	11.160	2,295,900
2026-08-18	11.150	11.160	11.120	11.150	11.150	875,500
2026-08-17	11.080	11.150	11.080	11.140	11.140	1,266,500
2026-08-14	11.110	11.120	11.070	11.070	11.070	2,184,600
2026-08-13	11.080	11.130	11.060	11.130	11.130	1,625,000
2026-08-12	11.110	11.130	11.030	11.100	11.100	2,779,100
2026-08-11	11.100	11.120	11.080	11.100	11.100	1,826,800
2026-08-10	11.120	11.140	11.090	11.090	11.090	3,035,600
2026-08-07	11.150	11.180	11.090	11.120	11.120	4,958,700
2026-08-06	11.090	11.140	11.080	11.130	11.130	3,495,000
2026-08-05	11.150	11.150	11.080	11.110	11.110	4,369,200
2026-08-04	11.110	11.120	11.040	11.120	11.120	2,988,000
2026-08-03	11.080	11.120	11.050	11.110	11.110	3,490,300
2026-07-31	10.990	11.100	10.990	11.080	11.080	2,340,900
2026-07-30	10.980	11.020	10.950	11.020	11.020	1,980,100
2026-07-29	10.950	10.980	10.920	10.980	10.980	7,625,900
2026-07-28	10.940	10.980	10.900	10.940	10.940	1,883,200
2026-07-27	10.940	10.970	10.890	10.920	10.920	1,286,100
2026-07-24	10.880	10.920	10.880	10.920	10.920	1,362,000
2026-07-23	10.840	10.900	10.840	10.900	10.900	2,224,800

Page 1 of 3 · 125 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.