(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 37,25 | 37,25 | 36,60 | 36,81 | 4.218.600 | | 2004-02-26 | 00:00:00 | 36,50 | 37,35 | 36,48 | 37,17 | 3.631.700 | | 2004-02-27 | 00:00:00 | 36,61 | 37,90 | 36,61 | 37,47 | 3.938.000 | | 2004-03-01 | 00:00:00 | 37,67 | 38,58 | 37,67 | 38,40 | 5.349.400 | | 2004-03-02 | 00:00:00 | 38,05 | 38,58 | 37,70 | 37,71 | 4.391.900 | | 2004-03-03 | 00:00:00 | 37,35 | 37,61 | 36,83 | 37,02 | 4.915.500 | | 2004-03-04 | 00:00:00 | 37,02 | 37,24 | 36,64 | 37,10 | 4.080.200 | | 2004-03-05 | 00:00:00 | 37,09 | 37,70 | 36,95 | 37,17 | 4.314.400 | | 2004-03-08 | 00:00:00 | 37,18 | 37,18 | 36,41 | 36,42 | 4.267.600 | | 2004-03-09 | 00:00:00 | 36,23 | 36,45 | 35,48 | 35,65 | 6.288.900 | | 2004-03-10 | 00:00:00 | 35,47 | 35,54 | 34,01 | 34,20 | 7.436.900 | | 2004-03-11 | 00:00:00 | 34,21 | 35,20 | 34,18 | 34,27 | 8.031.900 | | 2004-03-12 | 00:00:00 | 34,95 | 35,24 | 34,60 | 35,12 | 5.701.900 | | 2004-03-15 | 00:00:00 | 35,05 | 35,12 | 34,10 | 34,11 | 3.712.900 | | 2004-03-16 | 00:00:00 | 34,65 | 34,85 | 33,93 | 34,37 | 4.877.200 | | 2004-03-17 | 00:00:00 | 34,47 | 34,99 | 34,47 | 34,87 | 4.722.200 | | 2004-03-18 | 00:00:00 | 34,70 | 35,05 | 34,55 | 34,81 | 3.744.300 | | 2004-03-19 | 00:00:00 | 34,82 | 35,39 | 34,76 | 34,86 | 5.096.200 | | 2004-03-22 | 00:00:00 | 34,76 | 34,77 | 33,90 | 34,13 | 4.972.000 | | 2004-03-23 | 00:00:00 | 34,45 | 34,68 | 33,75 | 33,83 | 3.875.500 | | 2004-03-24 | 00:00:00 | 33,65 | 33,65 | 32,63 | 33,12 | 5.195.400 | | 2004-03-25 | 00:00:00 | 33,65 | 34,53 | 33,33 | 34,50 | 4.779.600 | | 2004-03-26 | 00:00:00 | 34,63 | 34,93 | 34,51 | 34,64 | 4.657.700 | | 2004-03-29 | 00:00:00 | 34,83 | 35,17 | 34,52 | 34,63 | 3.777.100 | | 2004-03-30 | 00:00:00 | 34,70 | 35,14 | 34,56 | 35,05 | 3.645.100 | | 2004-03-31 | 00:00:00 | 35,32 | 35,35 | 34,50 | 34,69 | 5.423.600 | | 2004-04-01 | 00:00:00 | 34,67 | 34,97 | 34,53 | 34,63 | 4.029.800 | | 2004-04-02 | 00:00:00 | 34,90 | 36,00 | 34,87 | 35,90 | 8.791.600 | | 2004-04-05 | 00:00:00 | 36,10 | 36,25 | 35,71 | 35,89 | 6.495.000 | | 2004-04-06 | 00:00:00 | 36,40 | 36,60 | 35,99 | 36,50 | 9.215.600 | | 2004-04-07 | 00:00:00 | 35,70 | 35,90 | 34,60 | 34,65 | 15.983.800 | | 2004-04-08 | 00:00:00 | 34,98 | 34,98 | 33,62 | 33,86 | 9.029.600 | | 2004-04-12 | 00:00:00 | 33,90 | 34,54 | 33,90 | 34,26 | 5.498.600 | | 2004-04-13 | 00:00:00 | 34,46 | 34,57 | 33,27 | 33,43 | 6.406.500 | | 2004-04-14 | 00:00:00 | 33,43 | 33,63 | 32,86 | 33,02 | 6.780.400 | | 2004-04-15 | 00:00:00 | 33,00 | 33,44 | 32,44 | 33,00 | 7.057.000 | | 2004-04-16 | 00:00:00 | 33,30 | 34,04 | 33,23 | 33,99 | 6.112.400 | | 2004-04-19 | 00:00:00 | 34,02 | 34,15 | 33,20 | 33,68 | 4.990.500 | | 2004-04-20 | 00:00:00 | 33,68 | 33,99 | 33,08 | 33,08 | 5.223.600 | | 2004-04-21 | 00:00:00 | 32,85 | 32,86 | 31,27 | 31,74 | 13.931.600 | | 2004-04-22 | 00:00:00 | 32,10 | 33,47 | 31,76 | 33,11 | 7.666.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
