(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 30,03 | 30,39 | 29,98 | 29,98 | 4.447.400 | | 2005-04-07 | 00:00:00 | 31,00 | 31,47 | 30,86 | 31,47 | 11.115.900 | | 2005-04-08 | 00:00:00 | 31,78 | 31,80 | 31,48 | 31,61 | 6.580.800 | | 2005-04-11 | 00:00:00 | 31,46 | 31,57 | 31,05 | 31,17 | 3.775.600 | | 2005-04-12 | 00:00:00 | 30,95 | 31,45 | 30,65 | 31,32 | 4.339.900 | | 2005-04-13 | 00:00:00 | 31,08 | 31,32 | 30,19 | 30,40 | 6.402.200 | | 2005-04-14 | 00:00:00 | 30,45 | 30,47 | 29,72 | 29,90 | 7.228.700 | | 2005-04-15 | 00:00:00 | 29,55 | 30,11 | 29,15 | 29,30 | 8.473.900 | | 2005-04-18 | 00:00:00 | 29,31 | 29,95 | 29,20 | 29,59 | 6.576.300 | | 2005-04-19 | 00:00:00 | 29,53 | 29,95 | 29,06 | 29,39 | 6.743.000 | | 2005-04-20 | 00:00:00 | 29,32 | 29,37 | 28,73 | 28,90 | 5.371.700 | | 2005-04-21 | 00:00:00 | 29,08 | 29,60 | 28,72 | 29,55 | 6.223.300 | | 2005-04-22 | 00:00:00 | 29,15 | 29,79 | 28,98 | 29,20 | 6.188.000 | | 2005-04-25 | 00:00:00 | 29,55 | 29,59 | 29,12 | 29,44 | 3.838.100 | | 2005-04-26 | 00:00:00 | 29,50 | 29,50 | 28,62 | 28,85 | 4.781.100 | | 2005-04-27 | 00:00:00 | 28,86 | 28,94 | 28,28 | 28,73 | 4.956.700 | | 2005-04-28 | 00:00:00 | 28,55 | 28,76 | 28,27 | 28,57 | 5.761.000 | | 2005-04-29 | 00:00:00 | 28,60 | 29,02 | 28,37 | 29,02 | 4.316.600 | | 2005-05-02 | 00:00:00 | 29,14 | 29,20 | 28,95 | 29,19 | 3.222.800 | | 2005-05-03 | 00:00:00 | 29,40 | 29,59 | 29,22 | 29,30 | 5.095.700 | | 2005-05-04 | 00:00:00 | 29,18 | 29,50 | 29,15 | 29,46 | 3.362.800 | | 2005-05-05 | 00:00:00 | 29,60 | 29,76 | 29,20 | 29,35 | 2.823.700 | | 2005-05-06 | 00:00:00 | 29,65 | 29,70 | 29,30 | 29,32 | 3.041.100 | | 2005-05-09 | 00:00:00 | 29,42 | 29,62 | 29,11 | 29,35 | 3.154.200 | | 2005-05-10 | 00:00:00 | 29,31 | 29,32 | 28,52 | 28,63 | 4.489.400 | | 2005-05-11 | 00:00:00 | 28,68 | 28,84 | 28,18 | 28,40 | 4.758.500 | | 2005-05-12 | 00:00:00 | 28,41 | 28,50 | 27,39 | 27,55 | 6.507.400 | | 2005-05-13 | 00:00:00 | 27,35 | 27,49 | 26,03 | 26,70 | 11.028.700 | | 2005-05-16 | 00:00:00 | 26,50 | 26,79 | 26,39 | 26,60 | 6.653.200 | | 2005-05-17 | 00:00:00 | 26,59 | 27,34 | 26,59 | 27,21 | 5.392.300 | | 2005-05-18 | 00:00:00 | 27,41 | 28,09 | 27,35 | 27,85 | 6.671.900 | | 2005-05-19 | 00:00:00 | 27,95 | 27,95 | 27,39 | 27,67 | 3.944.800 | | 2005-05-20 | 00:00:00 | 27,60 | 27,63 | 27,36 | 27,45 | 3.302.800 | | 2005-05-23 | 00:00:00 | 27,55 | 27,90 | 27,44 | 27,74 | 3.962.400 | | 2005-05-24 | 00:00:00 | 27,57 | 27,77 | 27,41 | 27,46 | 3.223.900 | | 2005-05-25 | 00:00:00 | 27,44 | 27,45 | 26,94 | 27,16 | 4.536.100 | | 2005-05-26 | 00:00:00 | 27,50 | 27,53 | 27,21 | 27,34 | 3.815.200 | | 2005-05-27 | 00:00:00 | 27,41 | 27,55 | 27,20 | 27,47 | 3.072.000 | | 2005-05-31 | 00:00:00 | 27,46 | 27,47 | 26,87 | 27,10 | 6.998.300 | | 2005-06-01 | 00:00:00 | 27,18 | 27,78 | 27,13 | 27,66 | 4.133.800 | | 2005-06-02 | 00:00:00 | 27,70 | 27,87 | 27,56 | 27,77 | 2.934.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
