(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 30,85 | 31,36 | 30,85 | 31,25 | 3.095.000 | | 2004-08-18 | 00:00:00 | 31,25 | 31,64 | 30,77 | 31,63 | 2.886.600 | | 2004-08-19 | 00:00:00 | 31,50 | 31,98 | 31,37 | 31,58 | 3.371.600 | | 2004-08-20 | 00:00:00 | 31,59 | 32,30 | 31,46 | 32,26 | 4.188.300 | | 2004-08-23 | 00:00:00 | 32,26 | 32,26 | 31,62 | 31,80 | 2.303.500 | | 2004-08-24 | 00:00:00 | 32,10 | 32,16 | 31,32 | 31,57 | 2.736.300 | | 2004-08-25 | 00:00:00 | 31,35 | 32,19 | 31,19 | 32,04 | 3.652.000 | | 2004-08-26 | 00:00:00 | 32,10 | 32,43 | 32,10 | 32,30 | 2.566.300 | | 2004-08-27 | 00:00:00 | 32,15 | 33,06 | 32,15 | 32,85 | 3.986.700 | | 2004-08-30 | 00:00:00 | 32,76 | 33,14 | 32,52 | 32,52 | 2.492.000 | | 2004-08-31 | 00:00:00 | 32,40 | 32,64 | 31,92 | 32,38 | 3.293.700 | | 2004-09-01 | 00:00:00 | 32,20 | 32,61 | 32,13 | 32,42 | 2.471.600 | | 2004-09-02 | 00:00:00 | 32,50 | 32,76 | 32,02 | 32,75 | 2.577.700 | | 2004-09-03 | 00:00:00 | 32,72 | 32,94 | 32,42 | 32,85 | 2.859.200 | | 2004-09-07 | 00:00:00 | 33,05 | 33,22 | 32,43 | 33,07 | 3.515.700 | | 2004-09-08 | 00:00:00 | 33,00 | 33,05 | 32,75 | 32,90 | 3.066.400 | | 2004-09-09 | 00:00:00 | 33,15 | 33,31 | 32,82 | 33,29 | 4.042.300 | | 2004-09-10 | 00:00:00 | 31,56 | 31,70 | 30,42 | 30,75 | 16.921.700 | | 2004-09-13 | 00:00:00 | 30,76 | 30,94 | 30,30 | 30,79 | 6.363.100 | | 2004-09-14 | 00:00:00 | 30,60 | 30,71 | 30,45 | 30,70 | 4.881.500 | | 2004-09-15 | 00:00:00 | 30,70 | 30,70 | 30,36 | 30,41 | 3.683.200 | | 2004-09-16 | 00:00:00 | 30,35 | 30,56 | 30,27 | 30,35 | 4.167.500 | | 2004-09-17 | 00:00:00 | 30,50 | 31,06 | 30,42 | 30,65 | 4.482.000 | | 2004-09-20 | 00:00:00 | 30,52 | 31,12 | 30,51 | 30,83 | 4.257.100 | | 2004-09-21 | 00:00:00 | 31,03 | 31,40 | 30,90 | 31,27 | 5.134.200 | | 2004-09-22 | 00:00:00 | 30,83 | 31,30 | 30,83 | 31,09 | 4.035.000 | | 2004-09-23 | 00:00:00 | 31,20 | 31,20 | 30,80 | 31,09 | 3.640.400 | | 2004-09-24 | 00:00:00 | 31,07 | 31,55 | 30,90 | 31,23 | 5.829.600 | | 2004-09-27 | 00:00:00 | 31,25 | 31,82 | 31,20 | 31,36 | 4.513.700 | | 2004-09-28 | 00:00:00 | 31,40 | 32,75 | 31,39 | 32,70 | 8.059.600 | | 2004-09-29 | 00:00:00 | 32,95 | 33,56 | 32,90 | 33,25 | 9.516.000 | | 2004-09-30 | 00:00:00 | 33,30 | 33,70 | 33,16 | 33,59 | 6.991.700 | | 2004-10-01 | 00:00:00 | 33,93 | 34,09 | 33,71 | 34,01 | 5.263.900 | | 2004-10-04 | 00:00:00 | 34,01 | 34,20 | 33,60 | 33,99 | 5.429.400 | | 2004-10-05 | 00:00:00 | 33,85 | 34,20 | 33,52 | 33,56 | 4.302.700 | | 2004-10-06 | 00:00:00 | 33,50 | 34,28 | 33,40 | 34,16 | 4.026.900 | | 2004-10-07 | 00:00:00 | 34,28 | 34,60 | 34,08 | 34,08 | 5.464.400 | | 2004-10-08 | 00:00:00 | 33,70 | 34,60 | 33,26 | 33,40 | 7.035.300 | | 2004-10-11 | 00:00:00 | 33,60 | 33,60 | 33,24 | 33,35 | 2.287.900 | | 2004-10-12 | 00:00:00 | 33,10 | 33,26 | 32,60 | 33,19 | 4.012.300 | | 2004-10-13 | 00:00:00 | 32,74 | 32,74 | 31,60 | 32,19 | 7.091.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
