(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 26,36 | 26,78 | 26,32 | 26,71 | 5.715.900 | | 2005-11-22 | 00:00:00 | 26,70 | 26,79 | 26,50 | 26,70 | 4.721.200 | | 2005-11-23 | 00:00:00 | 26,70 | 27,07 | 26,56 | 26,89 | 5.096.200 | | 2005-11-25 | 00:00:00 | 27,03 | 27,46 | 26,95 | 27,33 | 3.716.000 | | 2005-11-28 | 00:00:00 | 27,44 | 27,97 | 27,41 | 27,60 | 8.095.400 | | 2005-11-29 | 00:00:00 | 27,63 | 28,09 | 27,61 | 27,87 | 7.237.300 | | 2005-11-30 | 00:00:00 | 27,87 | 27,97 | 27,31 | 27,41 | 6.797.400 | | 2005-12-01 | 00:00:00 | 27,75 | 28,42 | 27,65 | 28,28 | 6.522.400 | | 2005-12-02 | 00:00:00 | 28,15 | 28,28 | 27,71 | 28,10 | 5.394.300 | | 2005-12-05 | 00:00:00 | 28,10 | 28,20 | 27,88 | 27,97 | 4.911.800 | | 2005-12-06 | 00:00:00 | 28,22 | 28,51 | 28,04 | 28,24 | 5.412.600 | | 2005-12-07 | 00:00:00 | 28,21 | 28,95 | 28,21 | 28,59 | 5.775.900 | | 2005-12-08 | 00:00:00 | 28,59 | 28,77 | 28,28 | 28,43 | 4.713.800 | | 2005-12-09 | 00:00:00 | 28,59 | 28,60 | 28,10 | 28,15 | 3.407.300 | | 2005-12-12 | 00:00:00 | 28,15 | 28,28 | 27,91 | 28,07 | 4.476.400 | | 2005-12-13 | 00:00:00 | 28,00 | 28,75 | 27,96 | 28,51 | 4.705.000 | | 2005-12-14 | 00:00:00 | 28,42 | 28,67 | 28,20 | 28,49 | 4.500.400 | | 2005-12-15 | 00:00:00 | 28,49 | 28,74 | 28,20 | 28,23 | 3.169.200 | | 2005-12-16 | 00:00:00 | 28,44 | 28,74 | 28,23 | 28,23 | 5.084.000 | | 2005-12-19 | 00:00:00 | 28,16 | 28,57 | 28,15 | 28,55 | 5.039.600 | | 2005-12-20 | 00:00:00 | 28,45 | 28,73 | 28,18 | 28,30 | 4.542.000 | | 2005-12-21 | 00:00:00 | 28,41 | 29,00 | 28,31 | 28,99 | 4.118.900 | | 2005-12-22 | 00:00:00 | 29,00 | 29,35 | 28,20 | 29,33 | 4.365.700 | | 2005-12-23 | 00:00:00 | 29,33 | 29,46 | 29,14 | 29,45 | 2.980.900 | | 2005-12-27 | 00:00:00 | 29,41 | 29,64 | 29,09 | 29,25 | 4.740.200 | | 2005-12-28 | 00:00:00 | 29,20 | 29,75 | 29,17 | 29,61 | 3.404.400 | | 2005-12-29 | 00:00:00 | 29,37 | 29,84 | 29,30 | 29,65 | 3.488.500 | | 2005-12-30 | 00:00:00 | 29,47 | 29,80 | 29,38 | 29,57 | 3.204.800 | | 2006-01-03 | 00:00:00 | 29,59 | 30,00 | 29,49 | 29,90 | 5.783.100 | | 2006-01-04 | 00:00:00 | 29,86 | 30,44 | 29,63 | 30,07 | 5.877.500 | | 2006-01-05 | 00:00:00 | 29,90 | 30,35 | 29,87 | 30,31 | 4.548.000 | | 2006-01-06 | 00:00:00 | 30,31 | 30,40 | 30,00 | 30,21 | 5.060.300 | | 2006-01-09 | 00:00:00 | 30,17 | 30,95 | 29,66 | 30,57 | 5.977.600 | | 2006-01-10 | 00:00:00 | 28,50 | 29,92 | 28,40 | 29,60 | 20.670.900 | | 2006-01-11 | 00:00:00 | 29,56 | 29,70 | 29,11 | 29,20 | 10.319.100 | | 2006-01-12 | 00:00:00 | 28,83 | 29,18 | 28,67 | 28,81 | 7.461.400 | | 2006-01-13 | 00:00:00 | 28,76 | 29,01 | 28,67 | 28,95 | 4.109.200 | | 2006-01-17 | 00:00:00 | 28,92 | 29,38 | 28,80 | 29,12 | 4.486.200 | | 2006-01-18 | 00:00:00 | 29,13 | 29,13 | 28,76 | 28,95 | 3.778.300 | | 2006-01-19 | 00:00:00 | 29,04 | 29,81 | 29,00 | 29,49 | 4.077.900 | | 2006-01-20 | 00:00:00 | 29,63 | 29,84 | 28,75 | 28,80 | 6.892.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
