(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 28,57 | 28,61 | 28,03 | 28,05 | 3.449.700 | | 2005-08-01 | 00:00:00 | 28,15 | 28,18 | 27,80 | 27,91 | 3.209.100 | | 2005-08-02 | 00:00:00 | 28,05 | 28,95 | 28,05 | 28,76 | 5.617.500 | | 2005-08-03 | 00:00:00 | 28,77 | 29,08 | 28,44 | 28,70 | 4.056.200 | | 2005-08-04 | 00:00:00 | 28,60 | 28,68 | 27,98 | 28,10 | 3.322.700 | | 2005-08-05 | 00:00:00 | 28,00 | 28,19 | 27,71 | 27,74 | 3.475.800 | | 2005-08-08 | 00:00:00 | 28,50 | 28,55 | 28,01 | 28,04 | 6.112.300 | | 2005-08-09 | 00:00:00 | 28,44 | 28,75 | 28,06 | 28,62 | 4.222.700 | | 2005-08-10 | 00:00:00 | 29,00 | 29,12 | 28,70 | 28,87 | 5.806.100 | | 2005-08-11 | 00:00:00 | 29,51 | 29,80 | 29,30 | 29,77 | 7.630.400 | | 2005-08-12 | 00:00:00 | 29,90 | 29,98 | 29,51 | 29,72 | 5.855.200 | | 2005-08-15 | 00:00:00 | 29,75 | 29,92 | 29,12 | 29,24 | 5.242.000 | | 2005-08-16 | 00:00:00 | 29,26 | 29,31 | 28,74 | 28,82 | 3.796.600 | | 2005-08-17 | 00:00:00 | 28,83 | 28,88 | 28,25 | 28,39 | 4.927.000 | | 2005-08-18 | 00:00:00 | 28,29 | 28,32 | 28,00 | 28,07 | 2.929.200 | | 2005-08-19 | 00:00:00 | 28,23 | 28,39 | 28,02 | 28,10 | 2.956.800 | | 2005-08-22 | 00:00:00 | 28,27 | 28,59 | 28,18 | 28,36 | 3.156.900 | | 2005-08-23 | 00:00:00 | 28,43 | 28,47 | 27,68 | 27,68 | 4.253.400 | | 2005-08-24 | 00:00:00 | 27,69 | 27,69 | 27,31 | 27,39 | 5.665.300 | | 2005-08-25 | 00:00:00 | 27,49 | 27,70 | 27,24 | 27,47 | 2.645.400 | | 2005-08-26 | 00:00:00 | 27,58 | 27,59 | 27,24 | 27,29 | 2.601.300 | | 2005-08-29 | 00:00:00 | 27,19 | 27,60 | 27,05 | 27,48 | 2.822.700 | | 2005-08-30 | 00:00:00 | 27,35 | 27,49 | 26,87 | 27,08 | 3.638.200 | | 2005-08-31 | 00:00:00 | 27,00 | 27,00 | 26,56 | 26,79 | 6.190.700 | | 2005-09-01 | 00:00:00 | 26,87 | 27,47 | 26,83 | 27,18 | 5.436.700 | | 2005-09-02 | 00:00:00 | 27,38 | 27,38 | 26,81 | 26,92 | 3.313.400 | | 2005-09-06 | 00:00:00 | 26,92 | 27,07 | 26,74 | 26,96 | 3.735.400 | | 2005-09-07 | 00:00:00 | 26,95 | 26,97 | 26,44 | 26,56 | 5.485.500 | | 2005-09-08 | 00:00:00 | 26,56 | 26,69 | 26,26 | 26,42 | 4.692.300 | | 2005-09-09 | 00:00:00 | 26,58 | 26,89 | 26,10 | 26,84 | 3.309.400 | | 2005-09-12 | 00:00:00 | 26,84 | 27,20 | 26,64 | 27,12 | 4.614.900 | | 2005-09-13 | 00:00:00 | 27,12 | 27,12 | 26,74 | 26,80 | 3.873.400 | | 2005-09-14 | 00:00:00 | 26,85 | 26,97 | 26,50 | 26,55 | 3.141.500 | | 2005-09-15 | 00:00:00 | 26,70 | 26,78 | 26,31 | 26,38 | 5.140.500 | | 2005-09-16 | 00:00:00 | 26,51 | 26,79 | 26,42 | 26,68 | 6.103.800 | | 2005-09-19 | 00:00:00 | 26,75 | 26,84 | 26,25 | 26,36 | 4.034.800 | | 2005-09-20 | 00:00:00 | 26,48 | 26,65 | 25,99 | 26,16 | 4.150.800 | | 2005-09-21 | 00:00:00 | 26,18 | 26,35 | 26,06 | 26,08 | 4.000.100 | | 2005-09-22 | 00:00:00 | 26,20 | 26,30 | 25,86 | 25,90 | 2.901.500 | | 2005-09-23 | 00:00:00 | 24,10 | 24,80 | 23,81 | 24,42 | 21.997.200 | | 2005-09-26 | 00:00:00 | 24,40 | 24,65 | 24,06 | 24,20 | 8.989.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
