(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 22,77 | 23,15 | 22,69 | 23,09 | 2.237.700 | | 2003-05-12 | 00:00:00 | 22,85 | 23,29 | 22,75 | 23,27 | 2.449.900 | | 2003-05-13 | 00:00:00 | 23,27 | 23,36 | 22,80 | 22,97 | 3.210.000 | | 2003-05-14 | 00:00:00 | 22,90 | 22,91 | 22,53 | 22,71 | 3.126.300 | | 2003-05-15 | 00:00:00 | 22,86 | 22,95 | 22,50 | 22,75 | 3.053.900 | | 2003-05-16 | 00:00:00 | 22,75 | 22,81 | 22,51 | 22,73 | 2.405.800 | | 2003-05-19 | 00:00:00 | 22,52 | 22,60 | 21,90 | 21,97 | 2.175.000 | | 2003-05-20 | 00:00:00 | 22,15 | 22,36 | 21,83 | 22,15 | 2.400.000 | | 2003-05-21 | 00:00:00 | 23,10 | 23,24 | 22,65 | 22,92 | 6.778.000 | | 2003-05-22 | 00:00:00 | 23,12 | 23,95 | 22,98 | 23,72 | 5.546.800 | | 2003-05-23 | 00:00:00 | 23,90 | 23,97 | 23,69 | 23,84 | 2.965.200 | | 2003-05-27 | 00:00:00 | 23,84 | 24,46 | 23,64 | 24,41 | 3.920.400 | | 2003-05-28 | 00:00:00 | 24,48 | 24,50 | 24,22 | 24,35 | 3.133.000 | | 2003-05-29 | 00:00:00 | 24,73 | 24,80 | 23,90 | 24,03 | 4.009.200 | | 2003-05-30 | 00:00:00 | 24,30 | 24,74 | 24,20 | 24,61 | 4.050.500 | | 2003-06-02 | 00:00:00 | 25,23 | 25,71 | 24,88 | 25,30 | 3.951.400 | | 2003-06-03 | 00:00:00 | 25,23 | 25,24 | 24,76 | 25,07 | 2.870.000 | | 2003-06-04 | 00:00:00 | 25,02 | 26,17 | 25,00 | 25,98 | 3.043.500 | | 2003-06-05 | 00:00:00 | 25,98 | 26,03 | 25,55 | 25,84 | 2.700.600 | | 2003-06-06 | 00:00:00 | 26,24 | 27,22 | 25,85 | 25,93 | 5.035.100 | | 2003-06-09 | 00:00:00 | 26,00 | 26,08 | 25,34 | 25,50 | 3.313.300 | | 2003-06-10 | 00:00:00 | 25,85 | 26,03 | 25,61 | 25,95 | 2.219.400 | | 2003-06-11 | 00:00:00 | 25,95 | 26,30 | 25,88 | 26,08 | 4.360.600 | | 2003-06-12 | 00:00:00 | 26,25 | 26,28 | 25,85 | 26,14 | 2.457.800 | | 2003-06-13 | 00:00:00 | 26,05 | 26,08 | 25,25 | 25,58 | 2.449.100 | | 2003-06-16 | 00:00:00 | 25,65 | 26,29 | 25,55 | 26,28 | 2.315.700 | | 2003-06-17 | 00:00:00 | 26,28 | 26,68 | 26,02 | 26,60 | 2.377.700 | | 2003-06-18 | 00:00:00 | 26,63 | 26,73 | 26,35 | 26,60 | 2.435.300 | | 2003-06-19 | 00:00:00 | 26,75 | 26,80 | 26,00 | 26,35 | 2.429.600 | | 2003-06-20 | 00:00:00 | 26,45 | 26,52 | 25,92 | 26,24 | 3.822.500 | | 2003-06-23 | 00:00:00 | 25,80 | 25,85 | 24,97 | 25,07 | 3.080.100 | | 2003-06-24 | 00:00:00 | 25,02 | 25,20 | 24,80 | 24,96 | 3.508.300 | | 2003-06-25 | 00:00:00 | 24,96 | 25,14 | 24,41 | 24,51 | 3.809.700 | | 2003-06-26 | 00:00:00 | 24,85 | 25,25 | 24,51 | 25,24 | 3.866.400 | | 2003-06-27 | 00:00:00 | 25,30 | 25,50 | 24,85 | 25,09 | 3.444.300 | | 2003-06-30 | 00:00:00 | 25,09 | 25,53 | 24,87 | 25,50 | 3.603.800 | | 2003-07-01 | 00:00:00 | 25,50 | 25,51 | 25,02 | 25,50 | 3.191.900 | | 2003-07-02 | 00:00:00 | 25,50 | 25,72 | 25,43 | 25,53 | 3.054.400 | | 2003-07-03 | 00:00:00 | 25,32 | 25,65 | 24,99 | 25,30 | 1.569.100 | | 2003-07-07 | 00:00:00 | 25,50 | 25,90 | 25,38 | 25,71 | 4.747.300 | | 2003-07-08 | 00:00:00 | 25,85 | 25,89 | 25,54 | 25,81 | 3.489.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
