(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 32,10 | 33,47 | 31,76 | 33,11 | 7.666.900 | | 2004-04-23 | 00:00:00 | 33,30 | 33,31 | 32,25 | 32,71 | 5.085.700 | | 2004-04-26 | 00:00:00 | 32,72 | 33,09 | 32,30 | 32,34 | 3.780.500 | | 2004-04-27 | 00:00:00 | 32,59 | 32,78 | 32,24 | 32,30 | 4.103.900 | | 2004-04-28 | 00:00:00 | 32,02 | 32,02 | 30,50 | 31,01 | 12.847.300 | | 2004-04-29 | 00:00:00 | 31,00 | 31,60 | 30,52 | 30,79 | 6.720.600 | | 2004-04-30 | 00:00:00 | 31,00 | 31,40 | 30,75 | 30,75 | 5.088.700 | | 2004-05-03 | 00:00:00 | 30,75 | 30,87 | 30,20 | 30,53 | 7.240.300 | | 2004-05-04 | 00:00:00 | 30,75 | 31,60 | 30,75 | 31,30 | 6.529.000 | | 2004-05-05 | 00:00:00 | 31,60 | 31,71 | 31,12 | 31,12 | 4.784.600 | | 2004-05-06 | 00:00:00 | 30,94 | 31,00 | 30,03 | 30,50 | 7.588.500 | | 2004-05-07 | 00:00:00 | 30,10 | 30,59 | 29,12 | 29,14 | 7.168.600 | | 2004-05-10 | 00:00:00 | 29,14 | 30,00 | 28,51 | 29,46 | 9.805.800 | | 2004-05-11 | 00:00:00 | 29,90 | 30,26 | 29,45 | 29,86 | 6.124.400 | | 2004-05-12 | 00:00:00 | 29,87 | 30,17 | 28,94 | 30,16 | 6.194.900 | | 2004-05-13 | 00:00:00 | 29,78 | 30,23 | 29,54 | 29,93 | 5.803.400 | | 2004-05-14 | 00:00:00 | 29,93 | 30,29 | 29,55 | 29,78 | 3.549.200 | | 2004-05-17 | 00:00:00 | 29,45 | 29,70 | 28,60 | 28,70 | 7.054.600 | | 2004-05-18 | 00:00:00 | 29,00 | 29,76 | 28,70 | 29,74 | 13.202.700 | | 2004-05-19 | 00:00:00 | 30,20 | 30,95 | 28,87 | 29,56 | 10.645.700 | | 2004-05-20 | 00:00:00 | 29,70 | 30,05 | 29,30 | 29,30 | 4.165.100 | | 2004-05-21 | 00:00:00 | 29,70 | 30,12 | 29,28 | 29,48 | 6.037.400 | | 2004-05-24 | 00:00:00 | 30,20 | 30,40 | 29,91 | 30,20 | 5.055.700 | | 2004-05-25 | 00:00:00 | 30,30 | 31,44 | 30,27 | 31,37 | 6.369.900 | | 2004-05-26 | 00:00:00 | 31,50 | 31,50 | 30,76 | 31,00 | 4.846.100 | | 2004-05-27 | 00:00:00 | 31,50 | 31,56 | 30,78 | 31,12 | 5.361.400 | | 2004-05-28 | 00:00:00 | 31,30 | 31,87 | 30,86 | 31,30 | 4.427.600 | | 2004-06-01 | 00:00:00 | 31,30 | 31,65 | 31,10 | 31,26 | 3.944.800 | | 2004-06-02 | 00:00:00 | 31,45 | 31,45 | 30,71 | 31,24 | 4.293.300 | | 2004-06-03 | 00:00:00 | 31,20 | 31,25 | 30,41 | 30,41 | 4.307.300 | | 2004-06-04 | 00:00:00 | 30,50 | 30,90 | 30,50 | 30,62 | 3.967.500 | | 2004-06-07 | 00:00:00 | 30,95 | 31,32 | 30,80 | 31,32 | 4.125.700 | | 2004-06-08 | 00:00:00 | 31,70 | 31,87 | 31,32 | 31,60 | 5.314.500 | | 2004-06-09 | 00:00:00 | 31,55 | 31,71 | 30,86 | 30,87 | 4.289.100 | | 2004-06-10 | 00:00:00 | 30,90 | 31,15 | 30,81 | 31,10 | 3.220.400 | | 2004-06-14 | 00:00:00 | 31,09 | 31,16 | 30,49 | 30,62 | 3.253.000 | | 2004-06-15 | 00:00:00 | 30,88 | 31,40 | 30,71 | 31,14 | 4.542.100 | | 2004-06-16 | 00:00:00 | 31,30 | 31,42 | 30,94 | 31,21 | 3.415.400 | | 2004-06-17 | 00:00:00 | 31,25 | 31,45 | 31,13 | 31,30 | 2.898.000 | | 2004-06-18 | 00:00:00 | 31,31 | 32,56 | 31,25 | 32,53 | 8.554.700 | | 2004-06-21 | 00:00:00 | 32,10 | 32,44 | 31,89 | 31,98 | 5.609.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
