(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-25 | 00:00:00 | 45,13 | 45,13 | 43,59 | 44,26 | 2.281.908 | | 2018-06-26 | 00:00:00 | 44,51 | 45,96 | 44,08 | 45,81 | 2.342.479 | | 2018-06-27 | 00:00:00 | 45,68 | 47,05 | 45,47 | 45,85 | 1.645.575 | | 2018-06-28 | 00:00:00 | 45,23 | 46,68 | 45,07 | 46,47 | 2.272.953 | | 2018-06-29 | 00:00:00 | 46,19 | 47,32 | 46,05 | 46,88 | 2.889.244 | | 2018-07-02 | 00:00:00 | 46,46 | 47,29 | 45,49 | 45,88 | 2.150.764 | | 2018-07-03 | 00:00:00 | 46,34 | 46,90 | 45,51 | 45,80 | 1.251.283 | | 2018-07-05 | 00:00:00 | 46,26 | 47,50 | 46,17 | 46,89 | 1.182.149 | | 2018-07-06 | 00:00:00 | 46,49 | 47,25 | 46,02 | 47,14 | 2.184.835 | | 2018-07-09 | 00:00:00 | 47,94 | 48,56 | 47,57 | 48,29 | 2.370.238 | | 2018-07-10 | 00:00:00 | 48,05 | 48,87 | 47,52 | 47,89 | 2.234.801 | | 2018-07-11 | 00:00:00 | 46,91 | 48,30 | 46,59 | 48,06 | 2.847.293 | | 2018-07-12 | 00:00:00 | 48,10 | 48,29 | 47,15 | 47,40 | 1.896.637 | | 2018-07-13 | 00:00:00 | 47,68 | 47,85 | 47,02 | 47,26 | 1.350.412 | | 2018-07-16 | 00:00:00 | 47,54 | 48,08 | 46,76 | 47,41 | 2.694.824 | | 2018-07-17 | 00:00:00 | 47,40 | 48,29 | 47,40 | 47,82 | 1.186.957 | | 2018-07-18 | 00:00:00 | 47,98 | 48,75 | 47,32 | 47,96 | 3.937.718 | | 2018-07-19 | 00:00:00 | 45,75 | 46,30 | 41,02 | 41,56 | 19.908.407 | | 2018-07-20 | 00:00:00 | 41,53 | 41,55 | 40,03 | 40,32 | 9.855.642 | | 2018-07-23 | 00:00:00 | 40,86 | 41,82 | 40,08 | 41,33 | 7.709.803 | | 2018-07-24 | 00:00:00 | 42,35 | 43,10 | 42,00 | 42,49 | 8.243.913 | | 2018-07-25 | 00:00:00 | 42,10 | 43,25 | 41,65 | 43,11 | 5.664.928 | | 2018-07-26 | 00:00:00 | 42,70 | 43,46 | 42,05 | 42,82 | 3.023.653 | | 2018-07-27 | 00:00:00 | 42,86 | 43,48 | 42,36 | 43,22 | 3.978.849 | | 2018-07-30 | 00:00:00 | 43,38 | 43,68 | 42,32 | 42,58 | 2.703.087 | | 2018-07-31 | 00:00:00 | 42,68 | 43,61 | 42,66 | 43,27 | 2.557.641 | | 2018-08-01 | 00:00:00 | 43,01 | 43,01 | 41,90 | 42,04 | 3.886.643 | | 2018-08-02 | 00:00:00 | 41,63 | 42,75 | 41,46 | 42,48 | 2.571.736 | | 2018-08-03 | 00:00:00 | 42,54 | 43,30 | 42,31 | 42,72 | 2.101.762 | | 2018-08-06 | 00:00:00 | 42,53 | 42,98 | 42,21 | 42,72 | 3.233.414 | | 2018-08-07 | 00:00:00 | 43,21 | 43,40 | 42,34 | 42,36 | 1.565.546 | | 2018-08-08 | 00:00:00 | 42,00 | 44,16 | 41,95 | 43,93 | 3.811.269 | | 2018-08-09 | 00:00:00 | 44,27 | 44,40 | 42,81 | 42,99 | 3.058.372 | | 2018-08-10 | 00:00:00 | 42,45 | 45,00 | 42,05 | 44,98 | 5.092.699 | | 2018-08-13 | 00:00:00 | 44,95 | 44,95 | 44,01 | 44,43 | 1.797.333 | | 2018-08-14 | 00:00:00 | 44,36 | 44,56 | 43,76 | 44,13 | 3.399.519 | | 2018-08-15 | 00:00:00 | 43,18 | 43,37 | 40,69 | 40,88 | 5.392.395 | | 2018-08-16 | 00:00:00 | 41,25 | 42,24 | 41,25 | 41,45 | 3.398.811 | | 2018-08-17 | 00:00:00 | 41,42 | 41,80 | 41,09 | 41,52 | 203.414 | | 2018-08-20 | 00:00:00 | 42,57 | 42,87 | 41,71 | 41,83 | 2.730.865 | | 2018-08-21 | 00:00:00 | 41,88 | 43,22 | 41,88 | 43,03 | 3.095.888 | | | << < 101 102 103 104 > >> |
|
