(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 27,70 | 27,87 | 27,56 | 27,77 | 2.934.200 | | 2005-06-03 | 00:00:00 | 27,60 | 27,97 | 27,20 | 27,32 | 4.771.200 | | 2005-06-06 | 00:00:00 | 27,41 | 27,60 | 27,30 | 27,33 | 2.107.600 | | 2005-06-07 | 00:00:00 | 27,40 | 27,77 | 27,28 | 27,28 | 4.119.600 | | 2005-06-08 | 00:00:00 | 27,32 | 27,50 | 27,27 | 27,28 | 2.462.300 | | 2005-06-09 | 00:00:00 | 27,12 | 27,17 | 26,71 | 26,97 | 4.746.500 | | 2005-06-10 | 00:00:00 | 27,00 | 27,20 | 26,87 | 27,10 | 3.390.900 | | 2005-06-13 | 00:00:00 | 27,08 | 27,49 | 26,89 | 27,40 | 4.443.400 | | 2005-06-14 | 00:00:00 | 27,29 | 27,41 | 27,15 | 27,27 | 2.709.500 | | 2005-06-15 | 00:00:00 | 27,40 | 27,60 | 27,34 | 27,56 | 4.222.100 | | 2005-06-16 | 00:00:00 | 27,51 | 28,23 | 27,51 | 27,93 | 6.663.100 | | 2005-06-17 | 00:00:00 | 28,50 | 28,55 | 28,12 | 28,25 | 9.059.200 | | 2005-06-20 | 00:00:00 | 28,14 | 28,19 | 27,92 | 28,00 | 3.703.200 | | 2005-06-21 | 00:00:00 | 27,92 | 28,10 | 27,65 | 27,80 | 3.234.800 | | 2005-06-22 | 00:00:00 | 27,81 | 27,97 | 27,55 | 27,69 | 2.745.700 | | 2005-06-23 | 00:00:00 | 27,60 | 27,70 | 27,14 | 27,19 | 4.435.400 | | 2005-06-24 | 00:00:00 | 27,00 | 27,20 | 26,15 | 26,46 | 10.186.300 | | 2005-06-27 | 00:00:00 | 26,30 | 26,46 | 25,91 | 26,09 | 5.260.800 | | 2005-06-28 | 00:00:00 | 26,09 | 26,45 | 26,05 | 26,37 | 4.263.500 | | 2005-06-29 | 00:00:00 | 26,37 | 26,61 | 26,24 | 26,30 | 3.865.300 | | 2005-06-30 | 00:00:00 | 26,27 | 26,29 | 26,02 | 26,13 | 4.476.300 | | 2005-07-01 | 00:00:00 | 26,25 | 26,29 | 26,00 | 26,14 | 3.458.800 | | 2005-07-05 | 00:00:00 | 26,14 | 26,40 | 25,90 | 26,20 | 6.730.700 | | 2005-07-06 | 00:00:00 | 26,21 | 26,33 | 25,95 | 26,00 | 6.764.500 | | 2005-07-07 | 00:00:00 | 25,85 | 26,23 | 25,55 | 26,09 | 5.053.800 | | 2005-07-08 | 00:00:00 | 27,20 | 27,30 | 26,75 | 27,20 | 10.156.700 | | 2005-07-11 | 00:00:00 | 27,53 | 27,95 | 27,40 | 27,69 | 7.913.500 | | 2005-07-12 | 00:00:00 | 27,58 | 27,74 | 27,31 | 27,66 | 5.212.700 | | 2005-07-13 | 00:00:00 | 27,52 | 27,71 | 27,28 | 27,42 | 5.130.200 | | 2005-07-14 | 00:00:00 | 27,42 | 27,77 | 27,42 | 27,57 | 5.005.800 | | 2005-07-15 | 00:00:00 | 27,59 | 27,68 | 27,37 | 27,50 | 3.909.300 | | 2005-07-18 | 00:00:00 | 27,50 | 27,78 | 27,46 | 27,67 | 3.250.300 | | 2005-07-19 | 00:00:00 | 27,89 | 28,15 | 27,69 | 28,10 | 5.152.900 | | 2005-07-20 | 00:00:00 | 28,00 | 28,73 | 27,91 | 28,54 | 6.536.900 | | 2005-07-21 | 00:00:00 | 28,70 | 29,00 | 28,46 | 28,63 | 5.408.800 | | 2005-07-22 | 00:00:00 | 28,76 | 28,92 | 28,25 | 28,61 | 3.258.500 | | 2005-07-25 | 00:00:00 | 28,61 | 28,75 | 28,16 | 28,36 | 2.915.300 | | 2005-07-26 | 00:00:00 | 28,37 | 28,51 | 28,14 | 28,27 | 3.250.300 | | 2005-07-27 | 00:00:00 | 28,30 | 28,32 | 27,93 | 28,15 | 3.633.600 | | 2005-07-28 | 00:00:00 | 28,20 | 28,67 | 28,01 | 28,57 | 5.642.900 | | 2005-07-29 | 00:00:00 | 28,57 | 28,61 | 28,03 | 28,05 | 3.449.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
