(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-21 | 00:00:00 | 41,88 | 43,22 | 41,88 | 43,03 | 3.095.888 | | 2018-08-22 | 00:00:00 | 43,20 | 43,79 | 43,12 | 43,22 | 2.037.865 | | 2018-08-23 | 00:00:00 | 42,50 | 42,73 | 41,89 | 42,02 | 2.812.973 | | 2018-08-24 | 00:00:00 | 42,71 | 43,53 | 42,18 | 43,44 | 4.630.511 | | 2018-08-27 | 00:00:00 | 43,41 | 44,35 | 43,41 | 43,87 | 2.358.878 | | 2018-08-28 | 00:00:00 | 44,49 | 45,65 | 44,00 | 44,25 | 3.837.152 | | 2018-08-29 | 00:00:00 | 44,12 | 45,47 | 44,04 | 45,13 | 2.554.184 | | 2018-08-30 | 00:00:00 | 44,99 | 45,17 | 44,31 | 44,37 | 3.086.353 | | 2018-08-31 | 00:00:00 | 44,10 | 45,04 | 44,04 | 44,67 | 2.028.645 | | 2018-09-04 | 00:00:00 | 43,88 | 43,91 | 43,10 | 43,72 | 1.093.170 | | 2018-09-05 | 00:00:00 | 43,17 | 43,23 | 41,63 | 42,87 | 3.340.740 | | 2018-09-06 | 00:00:00 | 42,90 | 42,93 | 40,12 | 40,36 | 6.537.246 | | 2018-09-07 | 00:00:00 | 40,50 | 41,82 | 40,10 | 41,00 | 5.305.166 | | 2018-09-10 | 00:00:00 | 42,09 | 42,69 | 41,64 | 42,01 | 3.405.903 | | 2018-09-11 | 00:00:00 | 41,19 | 41,39 | 40,57 | 40,87 | 3.718.963 | | 2018-09-12 | 00:00:00 | 41,31 | 42,04 | 40,32 | 42,02 | 4.466.893 | | 2018-09-13 | 00:00:00 | 42,51 | 42,88 | 41,56 | 41,77 | 2.609.003 | | 2018-09-14 | 00:00:00 | 41,81 | 42,91 | 41,81 | 42,79 | 2.731.442 | | 2018-09-17 | 00:00:00 | 42,50 | 43,50 | 42,50 | 42,83 | 3.015.536 | | 2018-09-18 | 00:00:00 | 43,49 | 43,80 | 42,73 | 43,12 | 2.707.093 | | 2018-09-19 | 00:00:00 | 43,05 | 43,12 | 42,13 | 42,63 | 3.010.275 | | 2018-09-20 | 00:00:00 | 43,39 | 43,58 | 42,38 | 42,93 | 4.026.319 | | 2018-09-21 | 00:00:00 | 43,36 | 44,00 | 42,92 | 43,79 | 4.939.859 | | 2018-09-24 | 00:00:00 | 43,01 | 43,69 | 41,91 | 41,96 | 4.054.270 | | 2018-09-25 | 00:00:00 | 41,65 | 41,94 | 40,60 | 41,24 | 5.152.113 | | 2018-09-26 | 00:00:00 | 41,30 | 41,30 | 39,58 | 40,48 | 7.849.621 | | 2018-09-27 | 00:00:00 | 40,38 | 40,81 | 40,08 | 40,50 | 2.842.787 | | 2018-09-28 | 00:00:00 | 40,54 | 41,36 | 40,24 | 40,40 | 3.755.733 | | 2018-10-01 | 00:00:00 | 40,75 | 40,96 | 39,88 | 40,86 | 3.624.890 | | 2018-10-02 | 00:00:00 | 40,96 | 41,58 | 40,91 | 41,57 | 1.310.222 | | 2018-10-03 | 00:00:00 | 44,70 | 45,45 | 42,51 | 42,89 | 14.417.669 | | 2018-10-04 | 00:00:00 | 43,35 | 43,73 | 42,53 | 43,11 | 6.420.388 | | 2018-10-05 | 00:00:00 | 42,64 | 42,65 | 41,60 | 42,06 | 4.314.191 | | 2018-10-08 | 00:00:00 | 41,00 | 41,01 | 38,27 | 38,74 | 7.466.689 | | 2018-10-09 | 00:00:00 | 38,48 | 38,73 | 37,41 | 37,64 | 5.164.752 | | 2018-10-10 | 00:00:00 | 37,31 | 37,45 | 35,97 | 36,06 | 4.374.437 | | 2018-10-11 | 00:00:00 | 35,80 | 36,22 | 35,13 | 35,67 | 3.505.402 | | 2018-10-12 | 00:00:00 | 36,39 | 36,55 | 35,59 | 35,67 | 2.848.507 | | 2018-10-15 | 00:00:00 | 35,47 | 35,88 | 35,31 | 35,34 | 2.439.871 | | 2018-10-16 | 00:00:00 | 35,48 | 36,30 | 35,30 | 36,19 | 2.686.752 | | 2018-10-17 | 00:00:00 | 36,38 | 36,71 | 35,56 | 36,70 | 7.296.453 | | | << < 101 102 103 104 > >> |
|
