(Login BolsaPT & Canal Forex) |
|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Trade | 45,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-15 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.99 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,650 x 400 - 47,660 x 200 | EPS | 0,00 | | Abertura | 47,400 | PER | 0,00% | | Máximo | 47,400 | Pagamento Dividendo | | | Mínimo | 45,110 | Data Ex-Dividendo | | | Fecho Anterior | 48,310 | Yield | | | Volume | 2.837.054 | 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 2018-06-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 28,92 | 29,02 | 28,15 | 28,29 | 3.874.500 | | 2003-09-04 | 00:00:00 | 28,43 | 28,55 | 28,05 | 28,09 | 2.936.000 | | 2003-09-05 | 00:00:00 | 28,09 | 28,39 | 27,85 | 27,99 | 2.748.100 | | 2003-09-08 | 00:00:00 | 28,00 | 28,97 | 27,95 | 28,20 | 4.072.100 | | 2003-09-09 | 00:00:00 | 28,00 | 29,25 | 27,96 | 28,57 | 5.906.500 | | 2003-09-10 | 00:00:00 | 28,20 | 28,70 | 27,85 | 27,92 | 3.551.500 | | 2003-09-11 | 00:00:00 | 28,40 | 28,40 | 27,96 | 28,23 | 3.666.100 | | 2003-09-12 | 00:00:00 | 28,25 | 29,35 | 27,95 | 29,18 | 6.723.200 | | 2003-09-15 | 00:00:00 | 29,43 | 29,50 | 28,34 | 28,54 | 4.118.000 | | 2003-09-16 | 00:00:00 | 28,45 | 28,58 | 27,91 | 28,14 | 4.724.200 | | 2003-09-17 | 00:00:00 | 27,96 | 28,18 | 27,80 | 28,01 | 2.573.100 | | 2003-09-18 | 00:00:00 | 28,00 | 28,48 | 27,97 | 28,30 | 2.692.500 | | 2003-09-19 | 00:00:00 | 28,68 | 28,68 | 27,50 | 28,45 | 4.481.900 | | 2003-09-22 | 00:00:00 | 27,93 | 28,45 | 27,41 | 27,66 | 2.961.600 | | 2003-09-23 | 00:00:00 | 27,77 | 27,85 | 27,30 | 27,65 | 2.913.000 | | 2003-09-24 | 00:00:00 | 27,70 | 28,10 | 27,41 | 27,45 | 3.425.500 | | 2003-09-25 | 00:00:00 | 27,55 | 27,69 | 26,80 | 27,16 | 3.881.100 | | 2003-09-26 | 00:00:00 | 27,00 | 27,50 | 26,60 | 26,68 | 3.057.400 | | 2003-09-29 | 00:00:00 | 26,70 | 27,42 | 26,70 | 27,36 | 3.652.000 | | 2003-09-30 | 00:00:00 | 27,36 | 27,36 | 26,16 | 26,16 | 7.036.200 | | 2003-10-01 | 00:00:00 | 26,30 | 26,86 | 26,27 | 26,69 | 8.208.300 | | 2003-10-02 | 00:00:00 | 26,88 | 27,40 | 26,75 | 27,13 | 3.774.600 | | 2003-10-03 | 00:00:00 | 27,13 | 28,35 | 27,13 | 28,15 | 6.730.800 | | 2003-10-06 | 00:00:00 | 28,48 | 28,52 | 28,07 | 28,27 | 3.326.500 | | 2003-10-07 | 00:00:00 | 27,95 | 28,72 | 27,70 | 28,19 | 4.089.700 | | 2003-10-08 | 00:00:00 | 28,80 | 29,21 | 28,37 | 28,67 | 7.413.100 | | 2003-10-09 | 00:00:00 | 29,04 | 30,02 | 28,72 | 29,68 | 7.724.000 | | 2003-10-10 | 00:00:00 | 29,51 | 29,90 | 29,51 | 29,73 | 3.830.400 | | 2003-10-13 | 00:00:00 | 29,75 | 30,13 | 29,75 | 30,11 | 4.693.500 | | 2003-10-14 | 00:00:00 | 30,15 | 30,80 | 30,07 | 30,73 | 4.883.100 | | 2003-10-15 | 00:00:00 | 30,95 | 30,98 | 30,52 | 30,76 | 4.016.400 | | 2003-10-16 | 00:00:00 | 30,76 | 31,00 | 30,44 | 30,82 | 2.929.300 | | 2003-10-17 | 00:00:00 | 30,90 | 30,90 | 29,98 | 30,12 | 3.719.700 | | 2003-10-20 | 00:00:00 | 30,20 | 30,28 | 29,98 | 30,20 | 3.070.000 | | 2003-10-21 | 00:00:00 | 30,30 | 30,39 | 30,01 | 30,13 | 4.097.700 | | 2003-10-22 | 00:00:00 | 29,95 | 29,95 | 29,49 | 29,65 | 6.659.700 | | 2003-10-23 | 00:00:00 | 29,50 | 29,69 | 29,34 | 29,55 | 3.414.200 | | 2003-10-24 | 00:00:00 | 29,12 | 29,20 | 28,93 | 29,16 | 3.069.600 | | 2003-10-27 | 00:00:00 | 29,60 | 30,10 | 29,50 | 29,99 | 4.526.500 | | 2003-10-28 | 00:00:00 | 29,99 | 30,85 | 29,96 | 30,46 | 7.299.000 | | 2003-10-29 | 00:00:00 | 30,46 | 31,29 | 30,19 | 31,29 | 5.428.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
