(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 | | 2004-12-09 | 00:00:00 | 31,45 | 32,17 | 31,32 | 32,09 | 4.510.800 | | 2004-12-10 | 00:00:00 | 32,25 | 32,81 | 32,03 | 32,10 | 5.263.300 | | 2004-12-13 | 00:00:00 | 32,25 | 32,47 | 32,05 | 32,31 | 3.661.100 | | 2004-12-14 | 00:00:00 | 31,53 | 31,83 | 30,70 | 31,75 | 9.585.800 | | 2004-12-15 | 00:00:00 | 31,75 | 31,75 | 31,06 | 31,30 | 7.388.300 | | 2004-12-16 | 00:00:00 | 31,10 | 31,50 | 30,98 | 31,06 | 5.455.000 | | 2004-12-17 | 00:00:00 | 31,06 | 31,25 | 30,63 | 30,75 | 9.302.100 | | 2004-12-20 | 00:00:00 | 31,08 | 31,28 | 30,65 | 30,86 | 6.872.300 | | 2004-12-21 | 00:00:00 | 31,11 | 31,55 | 30,90 | 31,26 | 6.883.900 | | 2004-12-22 | 00:00:00 | 31,12 | 31,65 | 31,12 | 31,30 | 5.938.600 | | 2004-12-23 | 00:00:00 | 31,41 | 31,55 | 31,28 | 31,39 | 3.784.900 | | 2004-12-27 | 00:00:00 | 31,45 | 31,78 | 31,43 | 31,45 | 4.397.100 | | 2004-12-28 | 00:00:00 | 31,55 | 31,83 | 31,55 | 31,68 | 2.946.900 | | 2004-12-29 | 00:00:00 | 31,65 | 31,98 | 31,44 | 31,89 | 4.121.800 | | 2004-12-30 | 00:00:00 | 31,90 | 31,92 | 31,43 | 31,45 | 5.009.600 | | 2004-12-31 | 00:00:00 | 31,44 | 31,69 | 31,41 | 31,41 | 3.522.200 | | 2005-01-03 | 00:00:00 | 31,80 | 31,80 | 30,91 | 30,99 | 4.808.000 | | 2005-01-04 | 00:00:00 | 30,89 | 30,98 | 30,25 | 30,43 | 6.354.700 | | 2005-01-05 | 00:00:00 | 30,43 | 30,67 | 29,79 | 30,25 | 6.582.200 | | 2005-01-06 | 00:00:00 | 30,50 | 30,84 | 30,31 | 30,38 | 6.196.700 | | 2005-01-07 | 00:00:00 | 30,42 | 31,00 | 30,39 | 30,69 | 5.741.600 | | 2005-01-10 | 00:00:00 | 30,52 | 30,88 | 30,36 | 30,47 | 8.326.300 | | 2005-01-11 | 00:00:00 | 29,61 | 30,05 | 29,22 | 29,65 | 14.470.000 | | 2005-01-12 | 00:00:00 | 29,72 | 29,84 | 29,25 | 29,43 | 9.754.100 | | 2005-01-13 | 00:00:00 | 29,43 | 29,81 | 29,27 | 29,50 | 5.483.500 | | 2005-01-14 | 00:00:00 | 29,60 | 30,00 | 29,56 | 29,90 | 3.992.200 | | 2005-01-18 | 00:00:00 | 29,60 | 29,89 | 29,16 | 29,77 | 4.862.700 | | 2005-01-19 | 00:00:00 | 29,60 | 29,65 | 29,11 | 29,18 | 5.946.600 | | 2005-01-20 | 00:00:00 | 29,99 | 30,00 | 28,64 | 28,70 | 6.632.900 | | 2005-01-21 | 00:00:00 | 28,83 | 29,37 | 28,77 | 28,93 | 5.984.900 | | 2005-01-24 | 00:00:00 | 29,17 | 29,36 | 28,77 | 28,81 | 4.667.500 | | 2005-01-25 | 00:00:00 | 29,15 | 29,17 | 28,30 | 28,37 | 8.181.900 | | 2005-01-26 | 00:00:00 | 28,01 | 28,85 | 28,01 | 28,64 | 5.483.000 | | 2005-01-27 | 00:00:00 | 28,64 | 29,15 | 28,56 | 29,06 | 3.972.900 | | 2005-01-28 | 00:00:00 | 29,00 | 29,18 | 28,88 | 28,97 | 4.654.700 | | 2005-01-31 | 00:00:00 | 29,30 | 29,59 | 29,02 | 29,51 | 5.190.500 | | 2005-02-01 | 00:00:00 | 29,73 | 29,73 | 29,25 | 29,56 | 4.608.600 | | 2005-02-02 | 00:00:00 | 29,45 | 29,60 | 29,24 | 29,48 | 3.570.600 | | 2005-02-03 | 00:00:00 | 29,48 | 29,48 | 29,10 | 29,14 | 3.896.300 | | 2005-02-04 | 00:00:00 | 29,26 | 29,45 | 28,90 | 29,37 | 3.776.800 | | 2005-02-07 | 00:00:00 | 29,47 | 29,76 | 29,45 | 29,62 | 3.386.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
