(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 | | 2018-04-27 | 00:00:00 | 52,56 | 52,99 | 51,10 | 51,60 | 4.355.251 | | 2018-04-30 | 00:00:00 | 51,40 | 51,87 | 51,05 | 51,20 | 2.749.820 | | 2018-05-01 | 00:00:00 | 51,04 | 52,43 | 50,11 | 51,99 | 2.526.305 | | 2018-05-02 | 00:00:00 | 52,45 | 53,50 | 52,21 | 53,07 | 3.375.521 | | 2018-05-03 | 00:00:00 | 52,83 | 53,76 | 52,63 | 53,28 | 4.050.792 | | 2018-05-04 | 00:00:00 | 53,04 | 54,46 | 52,65 | 54,39 | 2.598.700 | | 2018-05-07 | 00:00:00 | 54,80 | 55,38 | 54,32 | 54,55 | 3.891.589 | | 2018-05-08 | 00:00:00 | 54,26 | 54,65 | 53,44 | 53,76 | 2.756.129 | | 2018-05-09 | 00:00:00 | 53,72 | 54,13 | 53,18 | 53,49 | 3.647.512 | | 2018-05-10 | 00:00:00 | 53,40 | 54,01 | 53,09 | 53,79 | 3.321.925 | | 2018-05-11 | 00:00:00 | 53,79 | 54,25 | 53,37 | 53,96 | 3.978.772 | | 2018-05-14 | 00:00:00 | 54,38 | 54,52 | 51,92 | 52,33 | 4.377.313 | | 2018-05-15 | 00:00:00 | 51,79 | 51,95 | 50,40 | 50,54 | 6.216.324 | | 2018-05-16 | 00:00:00 | 50,54 | 50,68 | 49,54 | 50,19 | 5.433.326 | | 2018-05-17 | 00:00:00 | 49,83 | 51,09 | 49,83 | 50,71 | 2.887.631 | | 2018-05-18 | 00:00:00 | 50,53 | 51,05 | 50,35 | 50,83 | 3.011.306 | | 2018-05-21 | 00:00:00 | 51,20 | 51,20 | 50,15 | 50,37 | 2.446.551 | | 2018-05-22 | 00:00:00 | 50,68 | 50,90 | 49,60 | 49,69 | 3.607.805 | | 2018-05-23 | 00:00:00 | 49,26 | 49,38 | 48,31 | 48,57 | 2.276.141 | | 2018-05-24 | 00:00:00 | 48,62 | 49,44 | 48,55 | 49,15 | 1.867.241 | | 2018-05-25 | 00:00:00 | 48,74 | 48,83 | 47,66 | 47,93 | 3.553.470 | | 2018-05-29 | 00:00:00 | 47,57 | 47,95 | 46,82 | 47,30 | 1.973.444 | | 2018-05-30 | 00:00:00 | 48,11 | 48,66 | 47,50 | 48,54 | 1.678.899 | | 2018-05-31 | 00:00:00 | 49,98 | 50,43 | 47,81 | 48,07 | 4.016.621 | | 2018-06-01 | 00:00:00 | 48,39 | 48,62 | 47,47 | 47,64 | 2.441.452 | | 2018-06-04 | 00:00:00 | 48,13 | 48,82 | 48,13 | 48,46 | 2.229.504 | | 2018-06-05 | 00:00:00 | 48,62 | 49,50 | 48,42 | 49,45 | 2.433.970 | | 2018-06-06 | 00:00:00 | 49,89 | 50,19 | 49,17 | 50,14 | 1.814.881 | | 2018-06-07 | 00:00:00 | 50,04 | 50,12 | 48,54 | 49,19 | 4.036.842 | | 2018-06-08 | 00:00:00 | 49,01 | 49,49 | 48,44 | 48,52 | 2.299.265 | | 2018-06-11 | 00:00:00 | 48,50 | 50,59 | 48,18 | 49,92 | 4.973.497 | | 2018-06-12 | 00:00:00 | 49,98 | 50,13 | 49,11 | 49,24 | 1.016.724 | | 2018-06-13 | 00:00:00 | 49,34 | 49,49 | 48,63 | 48,65 | 897.052 | | 2018-06-14 | 00:00:00 | 48,44 | 48,65 | 47,78 | 48,31 | 1.134.668 | | 2018-06-15 | 00:00:00 | 47,40 | 47,40 | 45,11 | 45,32 | 2.837.054 | | 2018-06-18 | 00:00:00 | 45,01 | 45,87 | 45,00 | 45,78 | 2.835.721 | | 2018-06-19 | 00:00:00 | 44,63 | 44,63 | 43,35 | 44,47 | 3.320.095 | | 2018-06-20 | 00:00:00 | 44,88 | 45,43 | 44,33 | 45,27 | 2.160.543 | | 2018-06-21 | 00:00:00 | 45,01 | 45,43 | 44,72 | 45,07 | 1.006.133 | | 2018-06-22 | 00:00:00 | 45,45 | 45,78 | 45,26 | 45,54 | 1.353.740 | | 2018-06-25 | 00:00:00 | 45,13 | 45,13 | 43,59 | 44,26 | 2.281.908 | | | << < 101 102 103 104 > >> |
|
