(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 30,46 | 31,29 | 30,19 | 31,29 | 5.428.000 | | 2003-10-30 | 00:00:00 | 31,70 | 32,15 | 31,61 | 32,15 | 6.020.000 | | 2003-10-31 | 00:00:00 | 32,43 | 32,54 | 31,50 | 31,57 | 5.666.900 | | 2003-11-03 | 00:00:00 | 31,65 | 32,70 | 31,58 | 32,19 | 4.550.400 | | 2003-11-04 | 00:00:00 | 32,40 | 32,40 | 31,85 | 32,03 | 4.448.900 | | 2003-11-05 | 00:00:00 | 32,15 | 32,32 | 31,59 | 31,96 | 3.617.400 | | 2003-11-06 | 00:00:00 | 32,00 | 32,30 | 31,75 | 32,19 | 2.870.700 | | 2003-11-07 | 00:00:00 | 32,40 | 33,42 | 32,36 | 32,97 | 5.160.400 | | 2003-11-10 | 00:00:00 | 33,10 | 33,14 | 31,90 | 32,07 | 3.414.100 | | 2003-11-11 | 00:00:00 | 32,07 | 32,07 | 31,24 | 31,42 | 4.272.000 | | 2003-11-12 | 00:00:00 | 31,42 | 32,74 | 31,29 | 32,71 | 5.285.700 | | 2003-11-13 | 00:00:00 | 32,69 | 33,23 | 32,39 | 33,13 | 3.779.800 | | 2003-11-14 | 00:00:00 | 33,30 | 33,50 | 32,15 | 32,37 | 4.363.200 | | 2003-11-17 | 00:00:00 | 32,37 | 32,65 | 31,78 | 32,59 | 4.221.900 | | 2003-11-18 | 00:00:00 | 32,50 | 32,90 | 32,20 | 32,25 | 2.503.800 | | 2003-11-19 | 00:00:00 | 32,23 | 32,48 | 31,91 | 32,07 | 3.693.500 | | 2003-11-20 | 00:00:00 | 32,05 | 32,05 | 31,20 | 31,37 | 5.205.400 | | 2003-11-21 | 00:00:00 | 31,50 | 31,66 | 31,18 | 31,36 | 4.601.600 | | 2003-11-24 | 00:00:00 | 32,20 | 32,21 | 31,35 | 31,68 | 3.810.500 | | 2003-11-25 | 00:00:00 | 31,55 | 32,52 | 31,51 | 32,34 | 5.169.800 | | 2003-11-26 | 00:00:00 | 32,50 | 33,00 | 32,46 | 32,61 | 3.169.400 | | 2003-11-28 | 00:00:00 | 32,65 | 32,97 | 32,64 | 32,81 | 1.722.200 | | 2003-12-01 | 00:00:00 | 33,00 | 34,00 | 32,63 | 33,93 | 5.872.500 | | 2003-12-02 | 00:00:00 | 33,93 | 34,25 | 33,82 | 34,15 | 5.604.600 | | 2003-12-03 | 00:00:00 | 34,38 | 34,91 | 34,17 | 34,47 | 5.023.500 | | 2003-12-04 | 00:00:00 | 34,35 | 35,50 | 34,35 | 35,45 | 5.568.800 | | 2003-12-05 | 00:00:00 | 35,48 | 35,49 | 34,77 | 34,98 | 5.065.100 | | 2003-12-08 | 00:00:00 | 34,98 | 35,64 | 34,85 | 35,52 | 4.583.100 | | 2003-12-09 | 00:00:00 | 35,61 | 35,88 | 34,86 | 34,96 | 5.688.100 | | 2003-12-10 | 00:00:00 | 34,88 | 34,89 | 33,59 | 33,73 | 5.562.500 | | 2003-12-11 | 00:00:00 | 33,75 | 34,66 | 33,61 | 34,65 | 4.707.300 | | 2003-12-12 | 00:00:00 | 34,75 | 34,90 | 34,63 | 34,83 | 4.036.100 | | 2003-12-15 | 00:00:00 | 35,60 | 35,69 | 34,93 | 34,94 | 4.851.700 | | 2003-12-16 | 00:00:00 | 35,00 | 35,15 | 34,55 | 34,98 | 3.957.400 | | 2003-12-17 | 00:00:00 | 34,98 | 35,76 | 34,77 | 35,61 | 5.088.000 | | 2003-12-18 | 00:00:00 | 35,87 | 36,50 | 35,60 | 36,38 | 4.827.900 | | 2003-12-19 | 00:00:00 | 37,00 | 37,90 | 36,62 | 37,30 | 11.649.400 | | 2003-12-22 | 00:00:00 | 37,30 | 37,99 | 37,30 | 37,72 | 5.185.900 | | 2003-12-23 | 00:00:00 | 38,00 | 38,18 | 37,10 | 37,38 | 3.675.300 | | 2003-12-24 | 00:00:00 | 37,39 | 37,54 | 36,78 | 37,02 | 1.863.500 | | 2003-12-26 | 00:00:00 | 37,10 | 37,65 | 36,99 | 37,49 | 1.022.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
