(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 34,61 | 36,00 | 34,27 | 35,85 | 4.882.700 | | 2002-02-01 | 00:00:00 | 35,85 | 35,90 | 34,96 | 35,15 | 3.443.800 | | 2002-02-04 | 00:00:00 | 35,15 | 35,15 | 33,64 | 33,81 | 4.350.000 | | 2002-02-05 | 00:00:00 | 33,98 | 34,75 | 33,39 | 33,44 | 3.614.100 | | 2002-02-06 | 00:00:00 | 33,75 | 34,70 | 33,45 | 33,69 | 3.981.100 | | 2002-02-07 | 00:00:00 | 34,02 | 34,40 | 33,53 | 33,55 | 2.780.500 | | 2002-02-08 | 00:00:00 | 33,80 | 34,48 | 33,66 | 34,42 | 3.294.900 | | 2002-02-11 | 00:00:00 | 34,15 | 36,00 | 34,05 | 35,73 | 3.249.000 | | 2002-02-12 | 00:00:00 | 35,51 | 36,08 | 35,11 | 35,51 | 2.548.800 | | 2002-02-13 | 00:00:00 | 35,90 | 36,69 | 35,65 | 36,29 | 2.998.400 | | 2002-02-14 | 00:00:00 | 36,84 | 36,86 | 35,90 | 36,24 | 3.522.600 | | 2002-02-15 | 00:00:00 | 36,60 | 37,46 | 36,28 | 36,40 | 3.438.000 | | 2002-02-19 | 00:00:00 | 36,55 | 36,61 | 35,25 | 35,25 | 2.822.700 | | 2002-02-20 | 00:00:00 | 35,90 | 36,88 | 35,85 | 36,61 | 3.639.500 | | 2002-02-21 | 00:00:00 | 36,95 | 38,00 | 36,80 | 37,48 | 5.444.800 | | 2002-02-22 | 00:00:00 | 37,49 | 38,50 | 37,09 | 37,80 | 4.461.600 | | 2002-02-25 | 00:00:00 | 37,80 | 38,37 | 37,56 | 38,03 | 4.639.500 | | 2002-02-26 | 00:00:00 | 38,03 | 38,10 | 37,17 | 37,50 | 3.716.200 | | 2002-02-27 | 00:00:00 | 37,70 | 38,51 | 37,59 | 37,85 | 4.593.900 | | 2002-02-28 | 00:00:00 | 37,95 | 38,30 | 37,56 | 37,57 | 5.268.800 | | 2002-03-01 | 00:00:00 | 37,32 | 37,92 | 36,58 | 37,92 | 4.788.700 | | 2002-03-04 | 00:00:00 | 37,99 | 39,70 | 37,96 | 39,56 | 5.196.400 | | 2002-03-05 | 00:00:00 | 39,55 | 39,55 | 38,35 | 38,43 | 4.101.000 | | 2002-03-06 | 00:00:00 | 38,31 | 39,70 | 38,31 | 39,44 | 3.435.000 | | 2002-03-07 | 00:00:00 | 39,60 | 39,63 | 38,62 | 39,28 | 3.847.800 | | 2002-03-08 | 00:00:00 | 39,50 | 39,75 | 37,80 | 38,28 | 6.247.500 | | 2002-03-11 | 00:00:00 | 38,45 | 38,49 | 37,85 | 38,25 | 4.195.800 | | 2002-03-12 | 00:00:00 | 38,00 | 39,25 | 37,78 | 38,92 | 3.316.700 | | 2002-03-13 | 00:00:00 | 38,50 | 38,85 | 38,25 | 38,35 | 3.241.400 | | 2002-03-14 | 00:00:00 | 38,30 | 38,90 | 38,11 | 38,49 | 2.650.700 | | 2002-03-15 | 00:00:00 | 38,65 | 39,08 | 38,33 | 39,03 | 4.394.800 | | 2002-03-18 | 00:00:00 | 39,28 | 39,50 | 38,51 | 38,99 | 2.435.100 | | 2002-03-19 | 00:00:00 | 39,20 | 39,30 | 38,50 | 38,79 | 3.275.700 | | 2002-03-20 | 00:00:00 | 38,75 | 38,76 | 38,20 | 38,25 | 2.493.300 | | 2002-03-21 | 00:00:00 | 38,20 | 38,25 | 37,30 | 37,74 | 3.037.600 | | 2002-03-22 | 00:00:00 | 37,74 | 37,81 | 36,60 | 37,06 | 4.372.900 | | 2002-03-25 | 00:00:00 | 37,30 | 37,59 | 36,70 | 36,75 | 2.645.700 | | 2002-03-26 | 00:00:00 | 36,75 | 37,95 | 36,70 | 37,84 | 3.807.100 | | 2002-03-27 | 00:00:00 | 37,95 | 38,10 | 37,59 | 37,79 | 3.065.800 | | 2002-03-28 | 00:00:00 | 37,97 | 38,12 | 37,74 | 37,74 | 2.689.900 | | 2002-04-01 | 00:00:00 | 37,74 | 37,81 | 36,90 | 37,64 | 2.135.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
