(Login BolsaPT & Canal Forex) |
|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Trade | 45,068 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-21 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.20 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,650 x 400 - 47,660 x 200 | EPS | 0,00 | | Abertura | 45,010 | PER | 0,00% | | Máximo | 45,429 | Pagamento Dividendo | | | Mínimo | 44,720 | Data Ex-Dividendo | | | Fecho Anterior | 45,270 | Yield | | | Volume | 1.006.133 | 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 2018-06-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 32,74 | 32,74 | 31,60 | 32,19 | 7.091.000 | | 2004-10-14 | 00:00:00 | 32,19 | 32,55 | 32,05 | 32,55 | 6.139.500 | | 2004-10-15 | 00:00:00 | 32,55 | 32,85 | 32,52 | 32,57 | 4.145.600 | | 2004-10-18 | 00:00:00 | 32,28 | 32,77 | 32,22 | 32,49 | 2.750.300 | | 2004-10-19 | 00:00:00 | 32,45 | 32,63 | 31,10 | 31,30 | 5.451.200 | | 2004-10-20 | 00:00:00 | 31,10 | 31,59 | 31,10 | 31,26 | 4.352.900 | | 2004-10-21 | 00:00:00 | 31,48 | 31,84 | 31,20 | 31,75 | 4.353.000 | | 2004-10-22 | 00:00:00 | 31,92 | 32,05 | 31,60 | 31,66 | 2.478.200 | | 2004-10-25 | 00:00:00 | 31,73 | 32,20 | 31,68 | 32,06 | 3.727.900 | | 2004-10-26 | 00:00:00 | 32,04 | 33,10 | 32,04 | 33,04 | 4.470.600 | | 2004-10-27 | 00:00:00 | 32,90 | 33,48 | 32,75 | 33,37 | 4.390.600 | | 2004-10-28 | 00:00:00 | 32,40 | 32,68 | 31,80 | 32,41 | 6.757.400 | | 2004-10-29 | 00:00:00 | 32,25 | 32,95 | 32,20 | 32,50 | 3.995.100 | | 2004-11-01 | 00:00:00 | 32,65 | 33,00 | 32,59 | 32,87 | 3.498.900 | | 2004-11-02 | 00:00:00 | 32,87 | 32,88 | 32,05 | 32,08 | 4.895.900 | | 2004-11-03 | 00:00:00 | 32,41 | 32,45 | 31,61 | 32,10 | 5.890.300 | | 2004-11-04 | 00:00:00 | 32,11 | 33,37 | 32,11 | 33,20 | 5.636.800 | | 2004-11-05 | 00:00:00 | 33,40 | 33,61 | 33,01 | 33,34 | 3.373.500 | | 2004-11-08 | 00:00:00 | 33,35 | 33,60 | 32,96 | 33,32 | 2.715.100 | | 2004-11-09 | 00:00:00 | 33,25 | 33,40 | 32,98 | 33,15 | 3.190.900 | | 2004-11-10 | 00:00:00 | 33,25 | 33,55 | 33,04 | 33,15 | 2.848.500 | | 2004-11-11 | 00:00:00 | 33,15 | 33,48 | 33,00 | 33,46 | 2.811.500 | | 2004-11-12 | 00:00:00 | 33,55 | 34,43 | 33,52 | 34,27 | 5.417.500 | | 2004-11-15 | 00:00:00 | 34,39 | 34,41 | 33,78 | 33,81 | 3.553.900 | | 2004-11-16 | 00:00:00 | 33,98 | 33,98 | 33,61 | 33,61 | 2.877.500 | | 2004-11-17 | 00:00:00 | 33,90 | 34,26 | 33,70 | 33,87 | 4.510.600 | | 2004-11-18 | 00:00:00 | 33,85 | 34,29 | 33,64 | 33,96 | 3.992.600 | | 2004-11-19 | 00:00:00 | 33,97 | 33,98 | 33,41 | 33,61 | 2.863.400 | | 2004-11-22 | 00:00:00 | 33,61 | 33,81 | 33,19 | 33,65 | 3.443.800 | | 2004-11-23 | 00:00:00 | 34,02 | 34,02 | 33,51 | 33,58 | 3.256.800 | | 2004-11-24 | 00:00:00 | 33,59 | 33,88 | 33,54 | 33,75 | 3.300.600 | | 2004-11-26 | 00:00:00 | 33,95 | 34,78 | 33,95 | 34,64 | 2.907.800 | | 2004-11-29 | 00:00:00 | 34,96 | 34,99 | 34,19 | 34,48 | 5.225.500 | | 2004-11-30 | 00:00:00 | 34,63 | 34,80 | 33,85 | 33,98 | 4.220.700 | | 2004-12-01 | 00:00:00 | 33,99 | 34,42 | 33,82 | 34,29 | 4.892.000 | | 2004-12-02 | 00:00:00 | 34,30 | 34,50 | 32,80 | 33,43 | 6.556.200 | | 2004-12-03 | 00:00:00 | 33,00 | 33,01 | 32,40 | 32,86 | 7.706.300 | | 2004-12-06 | 00:00:00 | 32,15 | 32,57 | 31,95 | 32,42 | 5.879.300 | | 2004-12-07 | 00:00:00 | 32,42 | 32,55 | 31,61 | 31,69 | 4.985.100 | | 2004-12-08 | 00:00:00 | 31,50 | 32,10 | 31,14 | 31,86 | 5.556.100 | | 2004-12-09 | 00:00:00 | 31,45 | 32,17 | 31,32 | 32,09 | 4.510.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
