(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 37,85 | 37,94 | 37,02 | 37,77 | 2.906.900 | | 2001-08-06 | 00:00:00 | 37,57 | 37,60 | 36,70 | 37,03 | 3.120.100 | | 2001-08-07 | 00:00:00 | 37,15 | 37,30 | 36,50 | 37,00 | 2.582.400 | | 2001-08-08 | 00:00:00 | 36,95 | 37,30 | 36,00 | 36,01 | 2.389.500 | | 2001-08-09 | 00:00:00 | 36,10 | 36,15 | 35,50 | 35,89 | 3.040.300 | | 2001-08-10 | 00:00:00 | 36,09 | 37,34 | 35,17 | 37,01 | 2.577.500 | | 2001-08-13 | 00:00:00 | 37,00 | 37,47 | 36,52 | 37,13 | 2.114.800 | | 2001-08-14 | 00:00:00 | 37,13 | 37,15 | 36,49 | 36,91 | 2.688.400 | | 2001-08-15 | 00:00:00 | 36,96 | 37,43 | 36,05 | 36,08 | 2.338.000 | | 2001-08-16 | 00:00:00 | 36,08 | 36,57 | 35,84 | 36,29 | 2.312.100 | | 2001-08-17 | 00:00:00 | 36,35 | 36,92 | 36,25 | 36,69 | 3.992.400 | | 2001-08-20 | 00:00:00 | 36,90 | 37,80 | 36,57 | 37,80 | 3.695.300 | | 2001-08-21 | 00:00:00 | 38,00 | 38,50 | 37,32 | 37,40 | 3.344.600 | | 2001-08-22 | 00:00:00 | 37,44 | 38,61 | 37,35 | 38,16 | 2.322.100 | | 2001-08-23 | 00:00:00 | 37,75 | 38,46 | 37,75 | 38,03 | 1.959.700 | | 2001-08-24 | 00:00:00 | 38,25 | 39,55 | 38,14 | 39,25 | 2.659.600 | | 2001-08-27 | 00:00:00 | 39,65 | 39,65 | 39,02 | 39,07 | 1.939.300 | | 2001-08-28 | 00:00:00 | 39,07 | 39,18 | 38,31 | 38,78 | 2.078.100 | | 2001-08-29 | 00:00:00 | 39,00 | 39,34 | 37,80 | 38,00 | 2.550.300 | | 2001-08-30 | 00:00:00 | 38,10 | 38,10 | 37,00 | 37,49 | 2.953.500 | | 2001-08-31 | 00:00:00 | 37,35 | 38,40 | 37,21 | 38,12 | 2.231.100 | | 2001-09-04 | 00:00:00 | 37,50 | 39,01 | 37,25 | 38,54 | 3.470.800 | | 2001-09-05 | 00:00:00 | 38,29 | 38,80 | 37,56 | 37,99 | 3.003.200 | | 2001-09-06 | 00:00:00 | 37,74 | 38,00 | 36,92 | 37,02 | 3.063.700 | | 2001-09-07 | 00:00:00 | 36,20 | 36,61 | 35,26 | 35,45 | 3.867.600 | | 2001-09-10 | 00:00:00 | 34,75 | 34,90 | 33,25 | 33,80 | 7.821.900 | | 2001-09-17 | 00:00:00 | 32,40 | 32,50 | 29,82 | 30,08 | 8.813.400 | | 2001-09-18 | 00:00:00 | 30,90 | 31,44 | 29,80 | 30,20 | 8.292.600 | | 2001-09-19 | 00:00:00 | 30,21 | 30,63 | 29,00 | 30,50 | 5.654.900 | | 2001-09-20 | 00:00:00 | 29,95 | 29,95 | 28,01 | 28,61 | 6.878.600 | | 2001-09-21 | 00:00:00 | 28,05 | 28,75 | 27,36 | 28,30 | 8.672.600 | | 2001-09-24 | 00:00:00 | 28,30 | 30,20 | 28,30 | 30,20 | 5.251.600 | | 2001-09-25 | 00:00:00 | 30,00 | 30,60 | 29,10 | 30,04 | 3.703.200 | | 2001-09-26 | 00:00:00 | 30,29 | 30,46 | 28,25 | 29,04 | 5.185.200 | | 2001-09-27 | 00:00:00 | 29,25 | 30,25 | 28,71 | 30,25 | 4.266.800 | | 2001-09-28 | 00:00:00 | 30,25 | 31,05 | 29,20 | 31,01 | 3.877.900 | | 2001-10-01 | 00:00:00 | 31,01 | 31,01 | 30,00 | 30,93 | 3.028.600 | | 2001-10-02 | 00:00:00 | 31,17 | 31,95 | 30,45 | 31,95 | 3.713.500 | | 2001-10-03 | 00:00:00 | 31,30 | 32,38 | 30,80 | 32,09 | 4.858.100 | | 2001-10-04 | 00:00:00 | 32,90 | 32,90 | 30,64 | 30,82 | 4.893.000 | | 2001-10-05 | 00:00:00 | 31,10 | 31,74 | 30,85 | 31,54 | 2.898.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
