(Login BolsaPT & Canal Forex) |
|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Trade | 10,830 | Range 52 Semanas | [9,810 - 17,600] | | Hora da Última Trade | 2010-09-02 - 21:00 | Price-Target 1 Ano | 15,490 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 11 | | Bid / Ask | N/A | EPS | -0,27 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | 2010-09-03 | | Mínimo | 0,000 | Data Ex-Dividendo | 2010-09-03 | | Fecho Anterior | 10,830 | Yield | 1,14 | | Volume | 0 | Volume Médio (3m) | 25.010.300 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AA de 2000-01-01 a 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 83,00 | 83,56 | 80,37 | 80,94 | 3.103.200 | | 2000-01-04 | 00:00:00 | 80,94 | 81,81 | 80,31 | 81,31 | 4.469.600 | | 2000-01-05 | 00:00:00 | 81,31 | 86,50 | 81,00 | 86,00 | 6.243.200 | | 2000-01-06 | 00:00:00 | 86,00 | 86,37 | 84,81 | 84,87 | 8.989.400 | | 2000-01-07 | 00:00:00 | 84,87 | 86,87 | 84,56 | 84,62 | 9.069.400 | | 2000-01-10 | 00:00:00 | 84,62 | 87,25 | 84,37 | 84,37 | 7.671.600 | | 2000-01-11 | 00:00:00 | 84,37 | 84,50 | 82,00 | 83,87 | 4.463.200 | | 2000-01-12 | 00:00:00 | 83,87 | 83,87 | 82,75 | 83,12 | 3.747.200 | | 2000-01-13 | 00:00:00 | 83,12 | 83,19 | 81,31 | 81,62 | 4.190.800 | | 2000-01-14 | 00:00:00 | 81,62 | 81,62 | 79,25 | 80,00 | 3.757.000 | | 2000-01-18 | 00:00:00 | 80,00 | 80,62 | 77,94 | 78,00 | 4.920.800 | | 2000-01-19 | 00:00:00 | 78,00 | 79,00 | 77,62 | 78,12 | 4.988.600 | | 2000-01-20 | 00:00:00 | 76,06 | 76,06 | 72,50 | 73,50 | 10.355.400 | | 2000-01-21 | 00:00:00 | 73,62 | 77,00 | 73,62 | 75,37 | 7.344.800 | | 2000-01-24 | 00:00:00 | 75,37 | 76,37 | 72,75 | 73,44 | 3.672.200 | | 2000-01-25 | 00:00:00 | 73,44 | 74,37 | 71,81 | 72,31 | 5.039.000 | | 2000-01-26 | 00:00:00 | 72,31 | 72,75 | 70,81 | 71,19 | 6.285.600 | | 2000-01-27 | 00:00:00 | 71,19 | 72,19 | 70,12 | 70,50 | 4.525.200 | | 2000-01-28 | 00:00:00 | 70,50 | 72,12 | 69,19 | 69,50 | 6.086.400 | | 2000-01-31 | 00:00:00 | 69,50 | 70,87 | 69,25 | 69,69 | 3.578.000 | | 2000-02-01 | 00:00:00 | 70,31 | 72,81 | 70,31 | 72,12 | 4.459.400 | | 2000-02-02 | 00:00:00 | 72,12 | 75,56 | 71,56 | 74,56 | 5.585.000 | | 2000-02-03 | 00:00:00 | 74,56 | 74,56 | 71,37 | 72,25 | 2.885.000 | | 2000-02-04 | 00:00:00 | 72,25 | 72,50 | 69,75 | 70,50 | 2.949.400 | | 2000-02-07 | 00:00:00 | 70,50 | 70,81 | 68,12 | 68,12 | 4.947.000 | | 2000-02-08 | 00:00:00 | 68,12 | 69,06 | 65,87 | 65,94 | 6.816.200 | | 2000-02-09 | 00:00:00 | 65,94 | 66,75 | 64,44 | 64,62 | 10.457.000 | | 2000-02-10 | 00:00:00 | 64,69 | 67,56 | 64,69 | 65,50 | 5.411.200 | | 2000-02-11 | 00:00:00 | 66,31 | 68,75 | 66,31 | 67,69 | 4.910.800 | | 2000-02-14 | 00:00:00 | 68,19 | 72,50 | 68,19 | 72,25 | 4.129.000 | | 2000-02-15 | 00:00:00 | 72,25 | 74,19 | 71,81 | 73,87 | 5.181.000 | | 2000-02-16 | 00:00:00 | 73,87 | 75,44 | 73,19 | 73,75 | 7.003.000 | | 2000-02-17 | 00:00:00 | 74,00 | 77,44 | 74,00 | 76,94 | 5.612.800 | | 2000-02-18 | 00:00:00 | 76,94 | 77,00 | 75,12 | 75,12 | 10.101.000 | | 2000-02-22 | 00:00:00 | 74,69 | 74,69 | 72,00 | 72,50 | 4.255.600 | | 2000-02-23 | 00:00:00 | 72,50 | 73,12 | 71,12 | 71,12 | 3.263.400 | | 2000-02-24 | 00:00:00 | 71,12 | 72,50 | 69,56 | 69,69 | 4.012.400 | | 2000-02-25 | 00:00:00 | 69,69 | 70,81 | 69,06 | 70,19 | 2.730.000 | | 2000-02-28 | 00:00:00 | 70,19 | 74,37 | 69,19 | 71,06 | 4.138.800 | | 2000-02-29 | 00:00:00 | 71,00 | 71,00 | 67,69 | 68,50 | 4.695.200 | | 2000-03-01 | 00:00:00 | 68,50 | 70,81 | 66,12 | 69,75 | 4.780.600 | | 2000-03-02 | 00:00:00 | 69,19 | 69,19 | 66,25 | 66,81 | 4.693.800 | | 2000-03-03 | 00:00:00 | 66,81 | 69,44 | 65,75 | 67,94 | 7.162.400 | | 2000-03-06 | 00:00:00 | 67,94 | 68,50 | 66,00 | 66,75 | 3.009.800 | | 2000-03-07 | 00:00:00 | 66,75 | 67,50 | 64,62 | 64,94 | 3.418.800 | | 2000-03-08 | 00:00:00 | 64,94 | 68,37 | 64,25 | 67,37 | 4.510.800 | | 2000-03-09 | 00:00:00 | 67,37 | 68,00 | 65,50 | 67,69 | 2.724.000 | | 2000-03-10 | 00:00:00 | 67,69 | 68,62 | 66,31 | 67,00 | 3.950.000 | | 2000-03-13 | 00:00:00 | 67,00 | 69,19 | 65,56 | 68,06 | 2.961.400 | | 2000-03-14 | 00:00:00 | 66,00 | 66,00 | 60,81 | 61,25 | 9.301.400 | | 2000-03-15 | 00:00:00 | 61,75 | 64,69 | 61,75 | 64,06 | 7.042.000 | | 2000-03-16 | 00:00:00 | 64,62 | 69,25 | 64,62 | 68,94 | 7.262.600 | | 2000-03-17 | 00:00:00 | 68,00 | 68,00 | 64,44 | 64,69 | 5.595.000 | | 2000-03-20 | 00:00:00 | 64,94 | 66,81 | 64,94 | 65,56 | 4.542.200 | | 2000-03-21 | 00:00:00 | 65,56 | 68,75 | 64,87 | 68,31 | 3.939.800 | | 2000-03-22 | 00:00:00 | 68,06 | 68,06 | 66,25 | 66,87 | 2.441.600 | | 2000-03-23 | 00:00:00 | 66,87 | 70,69 | 66,75 | 69,50 | 3.568.800 | | 2000-03-24 | 00:00:00 | 69,69 | 72,37 | 69,69 | 71,56 | 4.357.400 | | 2000-03-27 | 00:00:00 | 71,56 | 72,56 | 71,12 | 72,06 | 3.083.600 | | 2000-03-28 | 00:00:00 | 72,06 | 72,12 | 70,62 | 71,12 | 2.937.600 | | 2000-03-29 | 00:00:00 | 71,12 | 72,44 | 70,87 | 72,12 | 2.793.400 | | 2000-03-30 | 00:00:00 | 72,12 | 73,50 | 71,50 | 71,87 | 3.370.800 | | 2000-03-31 | 00:00:00 | 71,87 | 72,37 | 70,25 | 70,25 | 2.826.200 | | 2000-04-03 | 00:00:00 | 70,25 | 71,87 | 70,19 | 71,75 | 3.040.600 | | 2000-04-04 | 00:00:00 | 71,75 | 74,12 | 67,87 | 70,69 | 4.645.200 | | 2000-04-05 | 00:00:00 | 70,69 | 72,19 | 69,00 | 69,19 | 2.867.600 | | 2000-04-06 | 00:00:00 | 69,62 | 71,94 | 69,62 | 70,94 | 3.374.600 | | 2000-04-07 | 00:00:00 | 70,69 | 70,69 | 67,87 | 67,94 | 4.449.600 | | 2000-04-10 | 00:00:00 | 67,94 | 68,62 | 66,56 | 67,69 | 3.817.400 | | 2000-04-11 | 00:00:00 | 67,69 | 70,37 | 67,31 | 70,37 | 3.719.600 | | 2000-04-12 | 00:00:00 | 70,37 | 71,25 | 69,81 | 70,31 | 3.274.800 | | 2000-04-13 | 00:00:00 | 70,31 | 70,50 | 69,06 | 69,81 | 5.029.400 | | 2000-04-14 | 00:00:00 | 69,69 | 69,69 | 66,00 | 67,56 | 4.489.400 | | 2000-04-17 | 00:00:00 | 67,37 | 67,37 | 64,12 | 64,62 | 4.290.200 | | 2000-04-18 | 00:00:00 | 64,62 | 65,00 | 62,00 | 62,63 | 5.557.800 | | 2000-04-19 | 00:00:00 | 62,75 | 64,87 | 62,75 | 62,88 | 4.405.000 | | 2000-04-20 | 00:00:00 | 63,63 | 65,50 | 63,63 | 65,06 | 4.608.600 | | 2000-04-24 | 00:00:00 | 65,06 | 66,00 | 64,12 | 64,87 | 2.742.800 | | 2000-04-25 | 00:00:00 | 64,87 | 68,50 | 64,37 | 68,50 | 4.077.800 | | 2000-04-26 | 00:00:00 | 68,37 | 68,37 | 65,25 | 65,62 | 3.835.000 | | 2000-04-27 | 00:00:00 | 65,62 | 65,87 | 64,12 | 65,25 | 3.472.400 | | 2000-04-28 | 00:00:00 | 65,25 | 66,00 | 64,37 | 64,87 | 3.207.600 | | 2000-05-01 | 00:00:00 | 64,87 | 64,87 | 63,00 | 63,44 | 3.623.200 | | 2000-05-02 | 00:00:00 | 63,44 | 64,87 | 62,63 | 64,62 | 3.963.200 | | 2000-05-03 | 00:00:00 | 64,62 | 65,00 | 62,50 | 63,63 | 4.226.200 | | 2000-05-04 | 00:00:00 | 64,25 | 65,94 | 64,25 | 64,62 | 3.750.000 | | 2000-05-05 | 00:00:00 | 64,62 | 66,62 | 63,75 | 66,62 | 3.087.800 | | 2000-05-08 | 00:00:00 | 66,62 | 67,31 | 65,87 | 66,12 | 2.143.000 | | 2000-05-09 | 00:00:00 | 66,12 | 67,12 | 65,56 | 66,12 | 3.833.800 | | 2000-05-10 | 00:00:00 | 66,12 | 68,44 | 65,12 | 65,19 | 6.872.600 | | 2000-05-11 | 00:00:00 | 65,19 | 66,31 | 64,81 | 65,12 | 3.437.200 | | 2000-05-12 | 00:00:00 | 65,12 | 65,69 | 64,56 | 65,22 | 4.328.200 | | 2000-05-15 | 00:00:00 | 65,25 | 68,06 | 65,25 | 67,87 | 4.853.600 | | 2000-05-16 | 00:00:00 | 67,87 | 67,87 | 66,37 | 66,94 | 2.320.200 | | 2000-05-17 | 00:00:00 | 66,37 | 66,37 | 65,06 | 65,37 | 2.355.600 | | 2000-05-18 | 00:00:00 | 65,37 | 65,75 | 64,69 | 65,62 | 1.836.200 | | 2000-05-19 | 00:00:00 | 65,62 | 66,37 | 64,75 | 65,00 | 2.352.600 | | 2000-05-22 | 00:00:00 | 65,00 | 65,44 | 63,50 | 63,69 | 4.545.600 | | 2000-05-23 | 00:00:00 | 63,69 | 63,75 | 61,88 | 61,94 | 5.453.600 | | 2000-05-24 | 00:00:00 | 61,94 | 62,75 | 61,38 | 61,75 | 4.181.600 | | 2000-05-25 | 00:00:00 | 61,75 | 62,25 | 60,00 | 60,19 | 3.011.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
