(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 20,10 | 20,74 | 19,97 | 20,12 | 6.949.900 | | 2002-09-20 | 00:00:00 | 20,05 | 21,15 | 20,02 | 21,12 | 6.943.500 | | 2002-09-23 | 00:00:00 | 20,45 | 20,80 | 20,15 | 20,31 | 5.596.500 | | 2002-09-24 | 00:00:00 | 19,35 | 19,75 | 19,35 | 19,57 | 7.318.700 | | 2002-09-25 | 00:00:00 | 19,70 | 20,46 | 19,56 | 19,98 | 5.385.700 | | 2002-09-26 | 00:00:00 | 20,00 | 20,15 | 19,51 | 20,00 | 5.351.700 | | 2002-09-27 | 00:00:00 | 19,99 | 19,99 | 19,09 | 19,30 | 3.880.600 | | 2002-09-30 | 00:00:00 | 19,10 | 19,66 | 18,35 | 19,30 | 7.223.000 | | 2002-10-01 | 00:00:00 | 19,60 | 20,81 | 19,35 | 20,75 | 7.107.400 | | 2002-10-02 | 00:00:00 | 20,65 | 20,95 | 19,86 | 20,35 | 6.906.100 | | 2002-10-03 | 00:00:00 | 20,35 | 20,75 | 19,49 | 20,10 | 6.230.900 | | 2002-10-04 | 00:00:00 | 19,90 | 20,22 | 18,79 | 19,11 | 5.079.900 | | 2002-10-07 | 00:00:00 | 19,05 | 19,40 | 18,56 | 18,63 | 4.172.500 | | 2002-10-08 | 00:00:00 | 18,77 | 18,96 | 17,77 | 18,51 | 5.557.600 | | 2002-10-09 | 00:00:00 | 18,00 | 18,40 | 17,81 | 18,03 | 4.345.100 | | 2002-10-10 | 00:00:00 | 18,03 | 18,77 | 17,62 | 18,65 | 6.112.400 | | 2002-10-11 | 00:00:00 | 19,35 | 20,57 | 19,18 | 20,34 | 7.200.500 | | 2002-10-14 | 00:00:00 | 19,80 | 20,24 | 19,78 | 20,20 | 3.229.800 | | 2002-10-15 | 00:00:00 | 21,05 | 21,81 | 20,90 | 21,65 | 5.811.000 | | 2002-10-16 | 00:00:00 | 21,05 | 21,34 | 20,90 | 21,17 | 3.861.500 | | 2002-10-17 | 00:00:00 | 22,25 | 22,60 | 21,92 | 22,50 | 3.757.200 | | 2002-10-18 | 00:00:00 | 22,39 | 22,89 | 22,08 | 22,82 | 4.652.700 | | 2002-10-21 | 00:00:00 | 22,65 | 23,90 | 22,45 | 23,73 | 3.510.400 | | 2002-10-22 | 00:00:00 | 23,48 | 23,80 | 23,26 | 23,34 | 4.949.000 | | 2002-10-23 | 00:00:00 | 23,30 | 23,60 | 22,40 | 22,60 | 4.682.300 | | 2002-10-24 | 00:00:00 | 23,07 | 23,29 | 22,50 | 22,69 | 2.613.200 | | 2002-10-25 | 00:00:00 | 22,64 | 23,30 | 22,00 | 23,27 | 3.176.300 | | 2002-10-28 | 00:00:00 | 23,60 | 23,70 | 22,71 | 22,76 | 2.183.300 | | 2002-10-29 | 00:00:00 | 22,64 | 22,70 | 22,03 | 22,37 | 4.074.400 | | 2002-10-30 | 00:00:00 | 22,40 | 22,94 | 22,30 | 22,80 | 2.956.700 | | 2002-10-31 | 00:00:00 | 22,80 | 22,90 | 22,00 | 22,06 | 3.061.300 | | 2002-11-01 | 00:00:00 | 21,95 | 23,50 | 21,91 | 23,05 | 3.685.700 | | 2002-11-04 | 00:00:00 | 23,06 | 23,98 | 23,06 | 23,52 | 4.348.500 | | 2002-11-05 | 00:00:00 | 23,40 | 23,78 | 22,92 | 23,36 | 2.974.500 | | 2002-11-06 | 00:00:00 | 23,21 | 23,99 | 22,91 | 23,85 | 3.321.800 | | 2002-11-07 | 00:00:00 | 23,75 | 23,75 | 23,25 | 23,47 | 3.062.200 | | 2002-11-08 | 00:00:00 | 23,41 | 23,97 | 23,00 | 23,25 | 3.291.500 | | 2002-11-11 | 00:00:00 | 23,00 | 23,01 | 22,18 | 22,40 | 2.451.100 | | 2002-11-12 | 00:00:00 | 22,45 | 23,32 | 22,41 | 22,93 | 3.856.800 | | 2002-11-13 | 00:00:00 | 22,93 | 22,93 | 21,86 | 22,35 | 4.665.400 | | 2002-11-14 | 00:00:00 | 22,82 | 23,32 | 22,54 | 23,28 | 1.869.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
