(Login BolsaPT & Canal Forex) |
|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Trade | 33,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,410 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,650 x 400 - 47,660 x 200 | EPS | 0,00 | | Abertura | 31,350 | PER | 0,00% | | Máximo | 34,170 | Pagamento Dividendo | | | Mínimo | 30,960 | Data Ex-Dividendo | | | Fecho Anterior | 31,190 | Yield | | | Volume | 5.636.661 | Volume Médio (3m) | 0 | | 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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-01 | 00:00:00 | 45,93 | 46,44 | 44,58 | 45,07 | 6.501.728 | | 2018-03-02 | 00:00:00 | 44,72 | 46,18 | 44,14 | 45,54 | 3.707.749 | | 2018-03-05 | 00:00:00 | 45,18 | 46,46 | 44,85 | 45,65 | 4.587.974 | | 2018-03-06 | 00:00:00 | 46,19 | 47,52 | 46,03 | 46,99 | 4.431.167 | | 2018-03-07 | 00:00:00 | 46,60 | 48,26 | 46,40 | 47,88 | 3.654.749 | | 2018-03-08 | 00:00:00 | 47,88 | 48,73 | 46,55 | 47,47 | 3.105.316 | | 2018-03-09 | 00:00:00 | 48,05 | 48,59 | 47,23 | 47,86 | 2.761.992 | | 2018-03-12 | 00:00:00 | 48,01 | 48,68 | 47,91 | 48,36 | 1.489.039 | | 2018-03-13 | 00:00:00 | 48,43 | 49,85 | 48,43 | 48,59 | 2.738.974 | | 2018-03-14 | 00:00:00 | 49,09 | 49,43 | 46,21 | 46,57 | 3.696.049 | | 2018-03-15 | 00:00:00 | 46,45 | 47,13 | 45,71 | 46,93 | 2.998.802 | | 2018-03-16 | 00:00:00 | 46,80 | 47,92 | 46,74 | 47,23 | 2.815.649 | | 2018-03-19 | 00:00:00 | 47,03 | 47,68 | 45,76 | 46,36 | 2.498.132 | | 2018-03-20 | 00:00:00 | 46,37 | 47,06 | 46,05 | 46,47 | 1.506.443 | | 2018-03-21 | 00:00:00 | 46,42 | 48,06 | 46,31 | 47,95 | 2.104.409 | | 2018-03-22 | 00:00:00 | 47,40 | 48,09 | 44,86 | 44,92 | 4.312.329 | | 2018-03-23 | 00:00:00 | 45,17 | 46,00 | 44,60 | 44,71 | 3.221.848 | | 2018-03-26 | 00:00:00 | 45,26 | 46,53 | 44,27 | 45,77 | 5.152.476 | | 2018-03-27 | 00:00:00 | 46,25 | 46,49 | 44,64 | 44,90 | 2.889.304 | | 2018-03-28 | 00:00:00 | 44,51 | 44,92 | 43,69 | 44,42 | 1.661.695 | | 2018-03-29 | 00:00:00 | 44,74 | 45,66 | 44,50 | 44,96 | 2.279.233 | | 2018-04-02 | 00:00:00 | 44,86 | 46,12 | 43,80 | 44,34 | 2.139.615 | | 2018-04-03 | 00:00:00 | 44,63 | 45,90 | 44,63 | 45,35 | 2.914.982 | | 2018-04-04 | 00:00:00 | 44,40 | 47,07 | 44,21 | 46,92 | 3.667.535 | | 2018-04-05 | 00:00:00 | 47,20 | 48,73 | 47,15 | 47,61 | 2.979.005 | | 2018-04-06 | 00:00:00 | 47,18 | 48,74 | 47,10 | 48,05 | 4.066.842 | | 2018-04-09 | 00:00:00 | 49,78 | 52,02 | 49,32 | 50,62 | 6.810.025 | | 2018-04-10 | 00:00:00 | 51,80 | 55,18 | 51,65 | 54,08 | 8.973.514 | | 2018-04-11 | 00:00:00 | 53,80 | 54,89 | 52,65 | 53,97 | 5.434.621 | | 2018-04-12 | 00:00:00 | 53,70 | 55,33 | 53,17 | 54,47 | 5.726.282 | | 2018-04-13 | 00:00:00 | 54,95 | 55,38 | 54,27 | 54,96 | 2.685.759 | | 2018-04-16 | 00:00:00 | 55,55 | 56,50 | 54,41 | 55,03 | 5.572.963 | | 2018-04-17 | 00:00:00 | 55,37 | 57,49 | 54,76 | 57,08 | 6.077.405 | | 2018-04-18 | 00:00:00 | 58,26 | 60,28 | 57,25 | 59,40 | 8.700.598 | | 2018-04-19 | 00:00:00 | 60,54 | 62,35 | 59,56 | 60,23 | 11.779.224 | | 2018-04-20 | 00:00:00 | 59,82 | 60,14 | 57,49 | 60,01 | 7.635.803 | | 2018-04-23 | 00:00:00 | 54,56 | 54,91 | 51,50 | 51,90 | 13.132.495 | | 2018-04-24 | 00:00:00 | 51,47 | 52,20 | 49,90 | 50,82 | 7.258.060 | | 2018-04-25 | 00:00:00 | 50,59 | 52,43 | 49,97 | 51,95 | 4.760.378 | | 2018-04-26 | 00:00:00 | 54,25 | 55,08 | 52,40 | 52,94 | 5.842.605 | | 2018-04-27 | 00:00:00 | 52,56 | 52,99 | 51,10 | 51,60 | 4.355.251 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
