(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 19,40 | 19,88 | 19,01 | 19,88 | 3.417.200 | | 2003-03-14 | 00:00:00 | 20,05 | 20,35 | 19,81 | 19,94 | 2.973.900 | | 2003-03-17 | 00:00:00 | 20,00 | 20,92 | 19,75 | 20,81 | 4.059.000 | | 2003-03-18 | 00:00:00 | 20,95 | 21,29 | 20,77 | 21,14 | 4.175.100 | | 2003-03-19 | 00:00:00 | 21,14 | 21,50 | 20,87 | 21,25 | 3.818.100 | | 2003-03-20 | 00:00:00 | 21,25 | 21,32 | 20,89 | 21,20 | 2.500.800 | | 2003-03-21 | 00:00:00 | 21,52 | 21,89 | 21,00 | 21,88 | 3.572.700 | | 2003-03-24 | 00:00:00 | 21,65 | 21,65 | 20,67 | 20,83 | 2.393.000 | | 2003-03-25 | 00:00:00 | 20,84 | 21,61 | 20,84 | 21,33 | 2.224.200 | | 2003-03-26 | 00:00:00 | 21,10 | 21,13 | 20,40 | 20,78 | 4.536.700 | | 2003-03-27 | 00:00:00 | 20,53 | 20,56 | 20,14 | 20,23 | 3.965.400 | | 2003-03-28 | 00:00:00 | 20,23 | 20,47 | 20,10 | 20,40 | 3.497.300 | | 2003-03-31 | 00:00:00 | 19,85 | 20,00 | 19,10 | 19,38 | 6.796.000 | | 2003-04-01 | 00:00:00 | 19,38 | 19,50 | 18,86 | 19,41 | 7.974.500 | | 2003-04-02 | 00:00:00 | 19,95 | 20,33 | 19,85 | 20,10 | 5.205.000 | | 2003-04-03 | 00:00:00 | 20,35 | 20,39 | 19,84 | 19,91 | 2.718.900 | | 2003-04-04 | 00:00:00 | 20,10 | 20,30 | 19,80 | 20,04 | 3.246.800 | | 2003-04-07 | 00:00:00 | 22,20 | 22,50 | 21,60 | 21,63 | 9.069.900 | | 2003-04-08 | 00:00:00 | 21,75 | 21,80 | 21,40 | 21,57 | 3.213.900 | | 2003-04-09 | 00:00:00 | 21,80 | 22,21 | 21,37 | 21,40 | 3.689.000 | | 2003-04-10 | 00:00:00 | 21,60 | 21,61 | 21,04 | 21,25 | 3.813.100 | | 2003-04-11 | 00:00:00 | 21,64 | 21,89 | 21,15 | 21,28 | 4.454.300 | | 2003-04-14 | 00:00:00 | 21,28 | 22,09 | 21,28 | 22,05 | 2.721.400 | | 2003-04-15 | 00:00:00 | 22,00 | 22,62 | 21,96 | 22,59 | 3.779.600 | | 2003-04-16 | 00:00:00 | 22,59 | 22,70 | 22,22 | 22,37 | 4.518.400 | | 2003-04-17 | 00:00:00 | 22,37 | 22,72 | 22,10 | 22,71 | 4.988.400 | | 2003-04-21 | 00:00:00 | 22,71 | 22,95 | 22,58 | 22,75 | 3.716.300 | | 2003-04-22 | 00:00:00 | 22,70 | 22,77 | 22,40 | 22,68 | 3.696.000 | | 2003-04-23 | 00:00:00 | 22,72 | 22,73 | 22,35 | 22,71 | 3.535.300 | | 2003-04-24 | 00:00:00 | 22,51 | 22,67 | 21,90 | 22,01 | 4.600.200 | | 2003-04-25 | 00:00:00 | 22,02 | 22,11 | 21,75 | 21,92 | 2.820.300 | | 2003-04-28 | 00:00:00 | 22,00 | 22,58 | 22,00 | 22,47 | 3.987.600 | | 2003-04-29 | 00:00:00 | 22,50 | 22,80 | 22,45 | 22,71 | 3.740.600 | | 2003-04-30 | 00:00:00 | 22,85 | 23,22 | 22,35 | 22,93 | 5.935.000 | | 2003-05-01 | 00:00:00 | 22,93 | 22,93 | 22,45 | 22,79 | 2.987.700 | | 2003-05-02 | 00:00:00 | 22,79 | 23,10 | 22,60 | 23,08 | 2.604.500 | | 2003-05-05 | 00:00:00 | 23,08 | 23,33 | 22,84 | 23,18 | 2.396.600 | | 2003-05-06 | 00:00:00 | 23,29 | 23,42 | 22,98 | 23,23 | 3.415.300 | | 2003-05-07 | 00:00:00 | 23,23 | 23,41 | 22,94 | 23,06 | 2.654.100 | | 2003-05-08 | 00:00:00 | 22,81 | 23,05 | 22,65 | 22,74 | 2.158.400 | | 2003-05-09 | 00:00:00 | 22,77 | 23,15 | 22,69 | 23,09 | 2.237.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
