(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 38,60 | 38,61 | 37,25 | 37,85 | 2.687.300 | | 2001-12-04 | 00:00:00 | 37,90 | 38,14 | 37,30 | 38,10 | 3.131.300 | | 2001-12-05 | 00:00:00 | 38,60 | 40,50 | 38,43 | 39,95 | 5.308.100 | | 2001-12-06 | 00:00:00 | 40,00 | 40,06 | 39,27 | 39,55 | 4.231.700 | | 2001-12-07 | 00:00:00 | 39,56 | 39,56 | 38,58 | 38,85 | 2.395.200 | | 2001-12-10 | 00:00:00 | 38,95 | 39,07 | 38,03 | 38,51 | 1.890.700 | | 2001-12-11 | 00:00:00 | 38,26 | 38,77 | 37,75 | 38,53 | 2.494.500 | | 2001-12-12 | 00:00:00 | 38,90 | 38,91 | 37,11 | 37,82 | 3.209.500 | | 2001-12-13 | 00:00:00 | 37,83 | 37,83 | 36,08 | 36,27 | 3.686.300 | | 2001-12-14 | 00:00:00 | 36,40 | 37,25 | 35,56 | 37,02 | 3.015.300 | | 2001-12-17 | 00:00:00 | 37,18 | 37,57 | 36,25 | 36,51 | 3.454.700 | | 2001-12-18 | 00:00:00 | 36,95 | 37,70 | 36,85 | 37,66 | 3.449.500 | | 2001-12-19 | 00:00:00 | 34,30 | 36,59 | 34,25 | 35,38 | 12.518.100 | | 2001-12-20 | 00:00:00 | 35,38 | 35,65 | 34,52 | 34,92 | 4.141.200 | | 2001-12-21 | 00:00:00 | 35,00 | 35,06 | 34,00 | 34,21 | 6.273.500 | | 2001-12-24 | 00:00:00 | 34,31 | 34,97 | 34,10 | 34,44 | 1.344.800 | | 2001-12-26 | 00:00:00 | 34,44 | 35,48 | 34,44 | 35,15 | 2.395.200 | | 2001-12-27 | 00:00:00 | 35,16 | 35,85 | 35,15 | 35,45 | 2.472.500 | | 2001-12-28 | 00:00:00 | 35,90 | 36,45 | 35,76 | 36,15 | 2.347.400 | | 2001-12-31 | 00:00:00 | 36,20 | 36,30 | 35,55 | 35,55 | 2.018.900 | | 2002-01-02 | 00:00:00 | 35,90 | 35,91 | 35,35 | 35,68 | 2.593.500 | | 2002-01-03 | 00:00:00 | 35,93 | 36,44 | 35,75 | 36,14 | 3.440.500 | | 2002-01-04 | 00:00:00 | 36,75 | 37,84 | 36,50 | 37,30 | 4.356.500 | | 2002-01-07 | 00:00:00 | 37,80 | 38,58 | 37,77 | 38,16 | 4.685.700 | | 2002-01-08 | 00:00:00 | 38,50 | 38,50 | 37,10 | 37,34 | 3.986.300 | | 2002-01-09 | 00:00:00 | 37,29 | 38,07 | 36,29 | 36,50 | 3.876.700 | | 2002-01-10 | 00:00:00 | 36,75 | 36,75 | 35,90 | 35,90 | 3.474.500 | | 2002-01-11 | 00:00:00 | 35,98 | 36,47 | 35,60 | 35,65 | 3.997.800 | | 2002-01-14 | 00:00:00 | 35,01 | 35,53 | 34,91 | 35,00 | 3.671.100 | | 2002-01-15 | 00:00:00 | 34,80 | 35,75 | 34,52 | 34,52 | 4.125.600 | | 2002-01-16 | 00:00:00 | 34,62 | 34,85 | 33,60 | 33,60 | 3.273.800 | | 2002-01-17 | 00:00:00 | 34,08 | 34,19 | 33,34 | 33,77 | 3.494.100 | | 2002-01-18 | 00:00:00 | 33,99 | 34,02 | 33,60 | 33,70 | 3.810.400 | | 2002-01-22 | 00:00:00 | 34,01 | 34,35 | 33,83 | 33,95 | 4.333.500 | | 2002-01-23 | 00:00:00 | 34,65 | 35,35 | 34,60 | 35,00 | 6.378.600 | | 2002-01-24 | 00:00:00 | 35,50 | 35,80 | 35,00 | 35,22 | 4.615.900 | | 2002-01-25 | 00:00:00 | 35,00 | 36,16 | 34,91 | 35,53 | 3.088.700 | | 2002-01-28 | 00:00:00 | 35,90 | 36,45 | 35,78 | 35,80 | 2.705.900 | | 2002-01-29 | 00:00:00 | 35,60 | 36,32 | 34,75 | 34,76 | 3.004.400 | | 2002-01-30 | 00:00:00 | 34,90 | 35,15 | 33,75 | 34,25 | 5.174.700 | | 2002-01-31 | 00:00:00 | 34,61 | 36,00 | 34,27 | 35,85 | 4.882.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
