(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 37,10 | 37,65 | 36,99 | 37,49 | 1.022.400 | | 2003-12-29 | 00:00:00 | 37,90 | 38,92 | 37,50 | 38,91 | 9.722.500 | | 2003-12-30 | 00:00:00 | 38,70 | 38,90 | 37,95 | 38,11 | 4.111.400 | | 2003-12-31 | 00:00:00 | 38,25 | 38,50 | 37,85 | 38,00 | 3.318.300 | | 2004-01-02 | 00:00:00 | 38,00 | 38,46 | 37,35 | 37,55 | 5.167.900 | | 2004-01-05 | 00:00:00 | 37,90 | 38,88 | 37,75 | 38,78 | 8.436.400 | | 2004-01-06 | 00:00:00 | 38,90 | 39,44 | 38,11 | 38,49 | 6.421.200 | | 2004-01-07 | 00:00:00 | 38,20 | 38,32 | 37,75 | 38,20 | 6.953.700 | | 2004-01-08 | 00:00:00 | 39,00 | 39,20 | 38,30 | 38,66 | 7.764.300 | | 2004-01-09 | 00:00:00 | 37,20 | 38,08 | 36,50 | 37,25 | 13.298.600 | | 2004-01-12 | 00:00:00 | 36,60 | 36,86 | 35,73 | 35,97 | 10.520.500 | | 2004-01-13 | 00:00:00 | 35,97 | 36,15 | 34,83 | 35,15 | 10.180.400 | | 2004-01-14 | 00:00:00 | 35,25 | 36,05 | 35,13 | 35,96 | 6.509.600 | | 2004-01-15 | 00:00:00 | 36,15 | 36,21 | 35,10 | 35,47 | 5.708.700 | | 2004-01-16 | 00:00:00 | 35,70 | 35,80 | 34,53 | 35,04 | 8.430.400 | | 2004-01-20 | 00:00:00 | 35,34 | 36,30 | 35,12 | 36,22 | 6.183.400 | | 2004-01-21 | 00:00:00 | 36,30 | 36,60 | 35,60 | 36,30 | 5.935.100 | | 2004-01-22 | 00:00:00 | 36,25 | 36,93 | 36,11 | 36,43 | 5.702.000 | | 2004-01-23 | 00:00:00 | 36,53 | 36,79 | 35,34 | 35,40 | 6.125.000 | | 2004-01-26 | 00:00:00 | 35,45 | 35,69 | 35,05 | 35,35 | 5.351.400 | | 2004-01-27 | 00:00:00 | 35,75 | 35,75 | 35,18 | 35,26 | 3.930.100 | | 2004-01-28 | 00:00:00 | 35,25 | 35,26 | 33,65 | 33,78 | 6.857.600 | | 2004-01-29 | 00:00:00 | 34,45 | 34,46 | 32,60 | 33,30 | 9.157.400 | | 2004-01-30 | 00:00:00 | 33,60 | 34,25 | 33,06 | 34,18 | 5.342.500 | | 2004-02-02 | 00:00:00 | 34,22 | 34,30 | 33,36 | 33,48 | 6.355.800 | | 2004-02-03 | 00:00:00 | 33,72 | 34,45 | 33,57 | 34,10 | 5.510.900 | | 2004-02-04 | 00:00:00 | 33,60 | 34,01 | 33,36 | 34,00 | 6.372.600 | | 2004-02-05 | 00:00:00 | 33,97 | 34,76 | 33,70 | 34,37 | 4.995.400 | | 2004-02-06 | 00:00:00 | 34,35 | 35,08 | 34,35 | 35,07 | 4.829.700 | | 2004-02-09 | 00:00:00 | 35,23 | 35,35 | 34,85 | 34,94 | 3.887.500 | | 2004-02-10 | 00:00:00 | 35,41 | 35,66 | 35,08 | 35,54 | 4.175.400 | | 2004-02-11 | 00:00:00 | 36,54 | 37,45 | 36,25 | 37,39 | 9.267.400 | | 2004-02-12 | 00:00:00 | 37,15 | 37,93 | 36,83 | 36,90 | 4.549.100 | | 2004-02-13 | 00:00:00 | 37,00 | 37,37 | 36,61 | 37,01 | 4.225.700 | | 2004-02-17 | 00:00:00 | 37,49 | 37,93 | 37,47 | 37,75 | 4.715.600 | | 2004-02-18 | 00:00:00 | 38,00 | 38,05 | 37,52 | 37,79 | 4.676.900 | | 2004-02-19 | 00:00:00 | 37,90 | 38,15 | 37,45 | 37,74 | 5.998.400 | | 2004-02-20 | 00:00:00 | 37,66 | 37,67 | 36,51 | 36,83 | 6.366.100 | | 2004-02-23 | 00:00:00 | 37,25 | 37,73 | 37,04 | 37,18 | 4.307.200 | | 2004-02-24 | 00:00:00 | 37,18 | 37,85 | 37,01 | 37,26 | 3.474.000 | | 2004-02-25 | 00:00:00 | 37,25 | 37,25 | 36,60 | 36,81 | 4.218.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
