(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 29,47 | 29,76 | 29,45 | 29,62 | 3.386.700 | | 2005-02-08 | 00:00:00 | 29,63 | 30,01 | 29,36 | 30,00 | 5.662.200 | | 2005-02-09 | 00:00:00 | 29,87 | 29,96 | 29,23 | 29,24 | 5.509.700 | | 2005-02-10 | 00:00:00 | 29,42 | 29,73 | 29,34 | 29,47 | 3.347.100 | | 2005-02-11 | 00:00:00 | 29,53 | 30,08 | 29,49 | 29,85 | 3.575.300 | | 2005-02-14 | 00:00:00 | 29,98 | 30,15 | 29,87 | 29,89 | 3.983.400 | | 2005-02-15 | 00:00:00 | 29,95 | 30,05 | 29,70 | 29,81 | 4.079.500 | | 2005-02-16 | 00:00:00 | 29,84 | 30,80 | 29,76 | 30,60 | 7.073.600 | | 2005-02-17 | 00:00:00 | 30,85 | 31,50 | 30,20 | 31,04 | 7.021.100 | | 2005-02-18 | 00:00:00 | 31,16 | 31,44 | 31,07 | 31,10 | 4.916.200 | | 2005-02-22 | 00:00:00 | 31,15 | 31,62 | 30,69 | 30,71 | 5.667.000 | | 2005-02-23 | 00:00:00 | 30,96 | 31,23 | 30,90 | 30,99 | 3.518.600 | | 2005-02-24 | 00:00:00 | 31,37 | 31,46 | 30,94 | 31,46 | 4.882.200 | | 2005-02-25 | 00:00:00 | 31,46 | 32,00 | 31,40 | 31,63 | 6.121.600 | | 2005-02-28 | 00:00:00 | 31,88 | 32,17 | 31,75 | 32,12 | 6.743.200 | | 2005-03-01 | 00:00:00 | 32,11 | 32,29 | 31,55 | 31,66 | 4.978.100 | | 2005-03-02 | 00:00:00 | 31,40 | 31,62 | 31,02 | 31,30 | 4.031.300 | | 2005-03-03 | 00:00:00 | 31,60 | 31,72 | 31,08 | 31,28 | 3.877.900 | | 2005-03-04 | 00:00:00 | 31,40 | 31,95 | 31,34 | 31,80 | 4.697.000 | | 2005-03-07 | 00:00:00 | 32,04 | 32,10 | 31,29 | 31,35 | 4.195.700 | | 2005-03-08 | 00:00:00 | 31,48 | 31,60 | 31,14 | 31,24 | 3.803.600 | | 2005-03-09 | 00:00:00 | 31,07 | 31,50 | 30,85 | 30,92 | 4.959.700 | | 2005-03-10 | 00:00:00 | 30,88 | 30,90 | 30,12 | 30,48 | 5.237.700 | | 2005-03-11 | 00:00:00 | 30,63 | 31,17 | 30,52 | 31,00 | 4.416.800 | | 2005-03-14 | 00:00:00 | 31,28 | 31,40 | 30,85 | 31,18 | 4.657.700 | | 2005-03-15 | 00:00:00 | 31,75 | 31,95 | 31,48 | 31,59 | 5.968.100 | | 2005-03-16 | 00:00:00 | 31,50 | 31,51 | 31,09 | 31,38 | 4.397.000 | | 2005-03-17 | 00:00:00 | 31,38 | 31,68 | 31,00 | 31,56 | 3.922.300 | | 2005-03-18 | 00:00:00 | 31,65 | 31,72 | 31,15 | 31,68 | 6.211.100 | | 2005-03-21 | 00:00:00 | 31,68 | 31,78 | 31,21 | 31,46 | 2.863.500 | | 2005-03-22 | 00:00:00 | 31,57 | 31,70 | 30,96 | 30,96 | 4.448.000 | | 2005-03-23 | 00:00:00 | 30,70 | 30,75 | 30,35 | 30,39 | 7.107.900 | | 2005-03-24 | 00:00:00 | 30,45 | 30,55 | 30,30 | 30,36 | 5.927.600 | | 2005-03-28 | 00:00:00 | 30,36 | 30,64 | 30,02 | 30,05 | 4.506.400 | | 2005-03-29 | 00:00:00 | 30,05 | 30,28 | 29,47 | 29,57 | 7.170.500 | | 2005-03-30 | 00:00:00 | 29,60 | 29,98 | 29,45 | 29,90 | 5.802.000 | | 2005-03-31 | 00:00:00 | 30,45 | 30,78 | 30,10 | 30,39 | 6.317.200 | | 2005-04-01 | 00:00:00 | 30,60 | 30,83 | 30,18 | 30,27 | 3.602.900 | | 2005-04-04 | 00:00:00 | 30,34 | 30,35 | 29,87 | 30,08 | 4.628.800 | | 2005-04-05 | 00:00:00 | 29,95 | 30,44 | 29,82 | 29,98 | 3.782.900 | | 2005-04-06 | 00:00:00 | 30,03 | 30,39 | 29,98 | 29,98 | 4.447.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
