(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 22,62 | 23,16 | 22,49 | 23,16 | 2.978.500 | | 2003-01-15 | 00:00:00 | 23,25 | 23,25 | 21,85 | 22,20 | 6.116.200 | | 2003-01-16 | 00:00:00 | 22,21 | 22,63 | 22,04 | 22,12 | 4.456.900 | | 2003-01-17 | 00:00:00 | 21,70 | 22,31 | 21,70 | 22,15 | 2.807.900 | | 2003-01-21 | 00:00:00 | 21,70 | 21,76 | 21,02 | 21,14 | 4.829.000 | | 2003-01-22 | 00:00:00 | 21,04 | 21,30 | 20,70 | 20,80 | 3.392.700 | | 2003-01-23 | 00:00:00 | 20,98 | 21,79 | 20,98 | 21,70 | 2.983.800 | | 2003-01-24 | 00:00:00 | 21,70 | 21,70 | 20,54 | 20,71 | 3.507.500 | | 2003-01-27 | 00:00:00 | 20,35 | 20,70 | 20,06 | 20,15 | 3.686.800 | | 2003-01-28 | 00:00:00 | 20,25 | 20,50 | 19,75 | 20,26 | 3.181.300 | | 2003-01-29 | 00:00:00 | 20,27 | 20,39 | 19,80 | 20,34 | 4.213.300 | | 2003-01-30 | 00:00:00 | 20,17 | 20,35 | 19,80 | 19,87 | 3.376.900 | | 2003-01-31 | 00:00:00 | 19,77 | 20,18 | 19,55 | 19,77 | 4.882.900 | | 2003-02-03 | 00:00:00 | 19,90 | 20,00 | 19,78 | 19,95 | 3.145.100 | | 2003-02-04 | 00:00:00 | 19,59 | 19,65 | 19,17 | 19,32 | 4.364.200 | | 2003-02-05 | 00:00:00 | 19,90 | 20,11 | 19,75 | 19,84 | 5.588.900 | | 2003-02-06 | 00:00:00 | 19,84 | 20,00 | 19,27 | 19,46 | 3.967.200 | | 2003-02-07 | 00:00:00 | 19,78 | 19,91 | 19,53 | 19,59 | 4.379.400 | | 2003-02-10 | 00:00:00 | 19,77 | 19,99 | 19,38 | 19,80 | 3.378.500 | | 2003-02-11 | 00:00:00 | 20,00 | 20,25 | 19,62 | 19,81 | 2.924.700 | | 2003-02-12 | 00:00:00 | 19,81 | 20,10 | 19,67 | 19,77 | 2.953.300 | | 2003-02-13 | 00:00:00 | 19,67 | 19,94 | 19,57 | 19,79 | 2.303.800 | | 2003-02-14 | 00:00:00 | 19,79 | 20,15 | 19,50 | 20,05 | 2.160.300 | | 2003-02-18 | 00:00:00 | 20,10 | 21,04 | 20,10 | 20,95 | 4.203.800 | | 2003-02-19 | 00:00:00 | 20,80 | 20,90 | 20,39 | 20,53 | 2.447.800 | | 2003-02-20 | 00:00:00 | 20,53 | 20,85 | 20,05 | 20,25 | 2.986.300 | | 2003-02-21 | 00:00:00 | 20,25 | 20,86 | 20,00 | 20,77 | 3.557.400 | | 2003-02-24 | 00:00:00 | 20,55 | 20,69 | 19,93 | 19,95 | 2.898.700 | | 2003-02-25 | 00:00:00 | 19,96 | 20,35 | 19,60 | 20,34 | 3.326.900 | | 2003-02-26 | 00:00:00 | 20,30 | 20,86 | 20,21 | 20,28 | 4.595.900 | | 2003-02-27 | 00:00:00 | 20,32 | 20,47 | 20,05 | 20,47 | 2.801.400 | | 2003-02-28 | 00:00:00 | 20,45 | 20,70 | 20,35 | 20,50 | 2.226.300 | | 2003-03-03 | 00:00:00 | 20,50 | 20,57 | 20,12 | 20,44 | 2.585.900 | | 2003-03-04 | 00:00:00 | 20,23 | 20,29 | 19,90 | 19,99 | 3.618.500 | | 2003-03-05 | 00:00:00 | 20,00 | 20,09 | 19,79 | 20,01 | 2.163.500 | | 2003-03-06 | 00:00:00 | 19,80 | 19,82 | 19,20 | 19,22 | 3.842.800 | | 2003-03-07 | 00:00:00 | 18,90 | 19,16 | 18,78 | 19,13 | 5.242.000 | | 2003-03-10 | 00:00:00 | 18,80 | 19,00 | 18,75 | 18,80 | 2.759.300 | | 2003-03-11 | 00:00:00 | 18,93 | 19,18 | 18,57 | 18,57 | 2.644.800 | | 2003-03-12 | 00:00:00 | 18,58 | 18,87 | 18,45 | 18,87 | 2.967.300 | | 2003-03-13 | 00:00:00 | 19,40 | 19,88 | 19,01 | 19,88 | 3.417.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
