(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 32,10 | 32,44 | 31,89 | 31,98 | 5.609.100 | 2004-06-22 | 00:00:00 | 31,90 | 32,06 | 31,66 | 32,02 | 5.312.000 | 2004-06-23 | 00:00:00 | 32,20 | 32,78 | 32,02 | 32,66 | 4.430.700 | 2004-06-24 | 00:00:00 | 32,80 | 33,21 | 32,75 | 32,85 | 5.623.800 | 2004-06-25 | 00:00:00 | 32,86 | 33,80 | 32,85 | 33,49 | 8.072.800 | 2004-06-28 | 00:00:00 | 33,50 | 33,88 | 32,76 | 32,87 | 3.950.900 | 2004-06-29 | 00:00:00 | 32,76 | 33,00 | 32,50 | 32,94 | 3.219.600 | 2004-06-30 | 00:00:00 | 33,10 | 33,25 | 32,70 | 33,03 | 3.620.700 | 2004-07-01 | 00:00:00 | 32,93 | 33,06 | 32,10 | 32,30 | 3.603.000 | 2004-07-02 | 00:00:00 | 32,25 | 32,29 | 31,72 | 32,18 | 2.932.500 | 2004-07-06 | 00:00:00 | 32,18 | 32,40 | 31,84 | 31,98 | 3.857.100 | 2004-07-07 | 00:00:00 | 31,95 | 32,98 | 31,95 | 32,77 | 6.689.200 | 2004-07-08 | 00:00:00 | 32,10 | 33,02 | 31,25 | 32,70 | 7.587.600 | 2004-07-09 | 00:00:00 | 32,75 | 32,75 | 32,00 | 32,42 | 4.395.700 | 2004-07-12 | 00:00:00 | 32,50 | 32,50 | 31,95 | 32,17 | 3.130.200 | 2004-07-13 | 00:00:00 | 32,20 | 32,40 | 32,06 | 32,19 | 3.487.500 | 2004-07-14 | 00:00:00 | 31,75 | 32,45 | 31,75 | 32,35 | 4.053.100 | 2004-07-15 | 00:00:00 | 32,40 | 33,04 | 32,34 | 32,88 | 4.158.700 | 2004-07-16 | 00:00:00 | 33,00 | 33,25 | 32,86 | 32,95 | 4.655.300 | 2004-07-19 | 00:00:00 | 32,95 | 33,00 | 32,15 | 32,39 | 4.186.200 | 2004-07-20 | 00:00:00 | 32,39 | 32,47 | 31,85 | 32,15 | 4.054.600 | 2004-07-21 | 00:00:00 | 32,30 | 32,32 | 31,06 | 31,15 | 4.315.400 | 2004-07-22 | 00:00:00 | 31,05 | 31,22 | 30,42 | 30,92 | 4.706.100 | 2004-07-23 | 00:00:00 | 30,14 | 30,76 | 29,44 | 30,64 | 4.753.800 | 2004-07-26 | 00:00:00 | 30,76 | 30,97 | 30,00 | 30,27 | 3.692.100 | 2004-07-27 | 00:00:00 | 30,10 | 31,38 | 29,90 | 31,17 | 4.919.900 | 2004-07-28 | 00:00:00 | 31,06 | 31,73 | 30,76 | 31,52 | 3.945.800 | 2004-07-29 | 00:00:00 | 31,53 | 32,39 | 31,44 | 32,26 | 4.129.200 | 2004-07-30 | 00:00:00 | 32,25 | 32,25 | 31,76 | 32,03 | 3.159.700 | 2004-08-02 | 00:00:00 | 31,80 | 32,14 | 31,25 | 32,04 | 2.921.100 | 2004-08-03 | 00:00:00 | 31,89 | 31,90 | 31,26 | 31,44 | 3.479.900 | 2004-08-04 | 00:00:00 | 31,20 | 31,52 | 31,05 | 31,06 | 3.873.000 | 2004-08-05 | 00:00:00 | 31,07 | 31,38 | 30,39 | 30,49 | 4.494.000 | 2004-08-06 | 00:00:00 | 30,26 | 31,00 | 29,65 | 29,95 | 4.498.100 | 2004-08-09 | 00:00:00 | 29,95 | 30,22 | 29,89 | 29,89 | 3.417.600 | 2004-08-10 | 00:00:00 | 30,05 | 30,39 | 29,92 | 30,33 | 3.519.300 | 2004-08-11 | 00:00:00 | 30,21 | 30,33 | 29,70 | 30,15 | 3.468.900 | 2004-08-12 | 00:00:00 | 30,15 | 30,23 | 29,53 | 29,54 | 3.089.100 | 2004-08-13 | 00:00:00 | 29,54 | 30,12 | 29,51 | 29,63 | 2.982.900 | 2004-08-16 | 00:00:00 | 29,90 | 31,06 | 29,86 | 30,81 | 3.623.300 | 2004-08-17 | 00:00:00 | 30,85 | 31,36 | 30,85 | 31,25 | 3.095.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|