(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-07-08 | 00:00:00 | 25,85 | 25,89 | 25,54 | 25,81 | 3.489.800 | 2003-07-09 | 00:00:00 | 25,71 | 26,14 | 24,85 | 25,47 | 5.792.300 | 2003-07-10 | 00:00:00 | 25,22 | 25,22 | 24,82 | 24,95 | 2.992.400 | 2003-07-11 | 00:00:00 | 24,95 | 25,44 | 24,95 | 25,27 | 2.681.200 | 2003-07-14 | 00:00:00 | 25,57 | 25,60 | 25,10 | 25,11 | 2.647.500 | 2003-07-15 | 00:00:00 | 25,35 | 25,37 | 24,60 | 24,75 | 3.467.900 | 2003-07-16 | 00:00:00 | 24,95 | 25,05 | 24,50 | 24,60 | 3.501.300 | 2003-07-17 | 00:00:00 | 24,60 | 24,60 | 24,09 | 24,31 | 3.583.000 | 2003-07-18 | 00:00:00 | 24,60 | 25,29 | 24,39 | 24,70 | 2.711.100 | 2003-07-21 | 00:00:00 | 24,70 | 24,71 | 24,00 | 24,19 | 4.211.300 | 2003-07-22 | 00:00:00 | 24,28 | 24,95 | 24,04 | 24,87 | 3.461.800 | 2003-07-23 | 00:00:00 | 25,13 | 25,94 | 24,88 | 25,65 | 5.075.900 | 2003-07-24 | 00:00:00 | 25,75 | 26,55 | 25,06 | 25,84 | 5.764.900 | 2003-07-25 | 00:00:00 | 25,84 | 26,87 | 25,84 | 26,71 | 5.512.900 | 2003-07-28 | 00:00:00 | 26,80 | 27,02 | 26,33 | 26,93 | 5.613.000 | 2003-07-29 | 00:00:00 | 26,91 | 27,10 | 26,50 | 26,94 | 3.293.400 | 2003-07-30 | 00:00:00 | 27,05 | 27,12 | 26,63 | 26,95 | 2.555.400 | 2003-07-31 | 00:00:00 | 27,14 | 27,90 | 26,94 | 27,77 | 4.926.500 | 2003-08-01 | 00:00:00 | 27,77 | 27,77 | 26,91 | 27,11 | 3.336.700 | 2003-08-04 | 00:00:00 | 27,10 | 27,48 | 26,80 | 27,37 | 3.532.700 | 2003-08-05 | 00:00:00 | 27,20 | 27,30 | 26,73 | 26,82 | 3.603.400 | 2003-08-06 | 00:00:00 | 26,70 | 26,70 | 26,36 | 26,45 | 3.316.000 | 2003-08-07 | 00:00:00 | 26,37 | 26,75 | 26,22 | 26,50 | 3.128.200 | 2003-08-08 | 00:00:00 | 26,60 | 26,87 | 26,50 | 26,83 | 2.966.200 | 2003-08-11 | 00:00:00 | 26,83 | 27,25 | 26,79 | 27,19 | 3.167.800 | 2003-08-12 | 00:00:00 | 27,44 | 27,44 | 26,81 | 27,10 | 2.957.600 | 2003-08-13 | 00:00:00 | 27,25 | 27,30 | 26,84 | 27,02 | 2.881.400 | 2003-08-14 | 00:00:00 | 27,25 | 27,90 | 27,09 | 27,80 | 3.610.800 | 2003-08-15 | 00:00:00 | 27,70 | 27,70 | 27,43 | 27,70 | 1.461.900 | 2003-08-18 | 00:00:00 | 27,70 | 28,21 | 27,70 | 28,18 | 3.774.200 | 2003-08-19 | 00:00:00 | 28,32 | 28,62 | 27,77 | 28,05 | 4.064.500 | 2003-08-20 | 00:00:00 | 28,20 | 28,41 | 28,02 | 28,26 | 2.685.700 | 2003-08-21 | 00:00:00 | 28,48 | 28,77 | 28,23 | 28,59 | 3.306.200 | 2003-08-22 | 00:00:00 | 28,90 | 28,91 | 28,12 | 28,13 | 3.198.900 | 2003-08-25 | 00:00:00 | 27,55 | 27,79 | 26,85 | 27,79 | 3.992.400 | 2003-08-26 | 00:00:00 | 27,65 | 27,91 | 27,30 | 27,75 | 3.635.300 | 2003-08-27 | 00:00:00 | 27,75 | 27,75 | 27,25 | 27,62 | 2.031.600 | 2003-08-28 | 00:00:00 | 27,70 | 28,40 | 27,27 | 28,35 | 2.230.900 | 2003-08-29 | 00:00:00 | 28,40 | 28,61 | 28,17 | 28,56 | 2.593.100 | 2003-09-02 | 00:00:00 | 28,85 | 28,89 | 27,95 | 28,62 | 3.159.100 | 2003-09-03 | 00:00:00 | 28,92 | 29,02 | 28,15 | 28,29 | 3.874.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|