(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 31,10 | 31,74 | 30,85 | 31,54 | 2.898.800 | | 2001-10-08 | 00:00:00 | 31,53 | 31,75 | 29,82 | 30,06 | 3.130.800 | | 2001-10-09 | 00:00:00 | 30,60 | 32,18 | 30,40 | 31,61 | 3.168.300 | | 2001-10-10 | 00:00:00 | 31,75 | 32,46 | 31,61 | 31,81 | 5.543.400 | | 2001-10-11 | 00:00:00 | 32,05 | 33,26 | 32,00 | 32,72 | 5.885.900 | | 2001-10-12 | 00:00:00 | 32,20 | 33,17 | 31,60 | 32,32 | 3.386.800 | | 2001-10-15 | 00:00:00 | 31,25 | 32,30 | 31,15 | 32,00 | 2.864.000 | | 2001-10-16 | 00:00:00 | 32,00 | 32,96 | 31,76 | 32,81 | 2.600.300 | | 2001-10-17 | 00:00:00 | 33,45 | 33,46 | 32,00 | 32,03 | 4.098.900 | | 2001-10-18 | 00:00:00 | 31,81 | 32,19 | 31,62 | 31,90 | 3.259.600 | | 2001-10-19 | 00:00:00 | 32,02 | 32,14 | 31,30 | 31,67 | 2.984.200 | | 2001-10-22 | 00:00:00 | 31,66 | 32,95 | 31,53 | 32,83 | 2.591.800 | | 2001-10-23 | 00:00:00 | 32,85 | 34,23 | 32,80 | 33,75 | 2.762.600 | | 2001-10-24 | 00:00:00 | 33,85 | 34,33 | 33,57 | 33,97 | 2.296.400 | | 2001-10-25 | 00:00:00 | 33,80 | 34,85 | 33,10 | 34,81 | 3.161.100 | | 2001-10-26 | 00:00:00 | 34,05 | 35,24 | 34,05 | 34,88 | 2.147.000 | | 2001-10-29 | 00:00:00 | 34,63 | 34,85 | 33,81 | 34,05 | 2.811.100 | | 2001-10-30 | 00:00:00 | 33,50 | 33,51 | 32,91 | 33,17 | 2.681.100 | | 2001-10-31 | 00:00:00 | 33,00 | 33,15 | 32,20 | 32,27 | 3.578.200 | | 2001-11-01 | 00:00:00 | 32,75 | 32,89 | 31,35 | 32,73 | 3.661.700 | | 2001-11-02 | 00:00:00 | 32,95 | 33,36 | 32,50 | 33,26 | 2.104.500 | | 2001-11-05 | 00:00:00 | 33,58 | 33,85 | 33,05 | 33,21 | 2.797.400 | | 2001-11-06 | 00:00:00 | 33,40 | 34,09 | 33,01 | 34,01 | 2.150.400 | | 2001-11-07 | 00:00:00 | 33,60 | 34,80 | 33,60 | 34,39 | 2.525.000 | | 2001-11-08 | 00:00:00 | 34,64 | 35,23 | 34,41 | 34,62 | 2.609.000 | | 2001-11-09 | 00:00:00 | 34,62 | 35,00 | 34,10 | 34,99 | 1.795.100 | | 2001-11-12 | 00:00:00 | 34,91 | 35,08 | 34,10 | 34,69 | 2.319.900 | | 2001-11-13 | 00:00:00 | 34,99 | 36,46 | 34,99 | 36,30 | 3.327.500 | | 2001-11-14 | 00:00:00 | 37,13 | 37,79 | 37,00 | 37,60 | 3.462.600 | | 2001-11-15 | 00:00:00 | 37,80 | 37,97 | 37,22 | 37,50 | 4.068.900 | | 2001-11-16 | 00:00:00 | 37,90 | 37,95 | 36,99 | 37,12 | 3.999.900 | | 2001-11-19 | 00:00:00 | 37,70 | 38,60 | 37,51 | 38,49 | 3.618.500 | | 2001-11-20 | 00:00:00 | 38,20 | 38,24 | 37,46 | 37,84 | 3.406.900 | | 2001-11-21 | 00:00:00 | 37,84 | 38,89 | 37,60 | 37,79 | 2.626.500 | | 2001-11-23 | 00:00:00 | 37,95 | 38,80 | 37,85 | 38,80 | 1.798.500 | | 2001-11-26 | 00:00:00 | 38,65 | 38,77 | 37,85 | 38,26 | 3.116.900 | | 2001-11-27 | 00:00:00 | 38,26 | 38,74 | 37,90 | 38,28 | 2.716.700 | | 2001-11-28 | 00:00:00 | 38,01 | 38,25 | 37,70 | 37,93 | 2.062.300 | | 2001-11-29 | 00:00:00 | 37,85 | 38,60 | 37,50 | 38,00 | 2.818.700 | | 2001-11-30 | 00:00:00 | 38,00 | 38,80 | 37,90 | 38,60 | 2.909.700 | | 2001-12-03 | 00:00:00 | 38,60 | 38,61 | 37,25 | 37,85 | 2.687.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
