(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 | | 2006-01-20 | 00:00:00 | 29,63 | 29,84 | 28,75 | 28,80 | 6.892.700 | | 2006-01-23 | 00:00:00 | 28,90 | 29,33 | 28,85 | 29,18 | 3.866.900 | | 2006-01-24 | 00:00:00 | 29,21 | 29,43 | 28,82 | 29,31 | 4.153.800 | | 2006-01-25 | 00:00:00 | 29,50 | 29,92 | 29,46 | 29,74 | 4.723.900 | | 2006-01-26 | 00:00:00 | 30,00 | 31,22 | 29,96 | 30,78 | 9.461.500 | | 2006-01-27 | 00:00:00 | 30,73 | 31,54 | 30,30 | 31,30 | 6.657.300 | | 2006-01-30 | 00:00:00 | 31,25 | 31,33 | 30,46 | 30,53 | 4.708.800 | | 2006-01-31 | 00:00:00 | 30,98 | 32,17 | 30,90 | 31,50 | 10.240.100 | | 2006-02-01 | 00:00:00 | 31,47 | 31,47 | 30,66 | 31,11 | 5.579.500 | | 2006-02-02 | 00:00:00 | 31,00 | 31,74 | 30,52 | 30,65 | 4.596.200 | | 2006-02-03 | 00:00:00 | 30,58 | 31,18 | 30,27 | 30,58 | 4.842.800 | | 2006-02-06 | 00:00:00 | 31,25 | 32,05 | 31,16 | 32,03 | 6.655.800 | | 2006-02-07 | 00:00:00 | 32,04 | 32,20 | 30,54 | 30,87 | 7.735.500 | | 2006-02-08 | 00:00:00 | 31,30 | 31,35 | 30,32 | 31,18 | 5.106.500 | | 2006-02-09 | 00:00:00 | 31,27 | 31,75 | 30,75 | 31,07 | 4.709.200 | | 2006-02-10 | 00:00:00 | 30,99 | 31,29 | 30,26 | 30,86 | 6.984.900 | | 2006-02-13 | 00:00:00 | 30,86 | 30,86 | 29,92 | 30,24 | 6.309.200 | | 2006-02-14 | 00:00:00 | 30,64 | 31,38 | 30,21 | 31,37 | 5.870.200 | | 2006-02-15 | 00:00:00 | 31,49 | 31,69 | 30,20 | 30,89 | 6.493.000 | | 2006-02-16 | 00:00:00 | 30,82 | 30,90 | 29,99 | 30,37 | 6.843.100 | | 2006-02-17 | 00:00:00 | 30,59 | 30,59 | 30,16 | 30,38 | 5.401.100 | | 2006-02-21 | 00:00:00 | 30,53 | 30,83 | 30,06 | 30,20 | 4.832.800 | | 2006-02-22 | 00:00:00 | 30,18 | 30,37 | 30,06 | 30,30 | 3.535.500 | | 2006-02-23 | 00:00:00 | 30,30 | 30,30 | 30,01 | 30,09 | 4.708.800 | | 2006-02-24 | 00:00:00 | 30,24 | 30,35 | 30,00 | 30,16 | 4.419.600 | | 2006-02-27 | 00:00:00 | 30,16 | 30,19 | 29,31 | 29,56 | 4.998.000 | | 2006-02-28 | 00:00:00 | 29,59 | 29,92 | 29,07 | 29,32 | 4.717.500 | | 2006-03-01 | 00:00:00 | 29,35 | 29,80 | 29,35 | 29,55 | 3.041.600 | | 2006-03-02 | 00:00:00 | 29,43 | 30,00 | 29,39 | 29,90 | 3.397.600 | | 2006-03-03 | 00:00:00 | 29,65 | 30,63 | 29,61 | 30,40 | 5.417.400 | | 2006-03-06 | 00:00:00 | 30,33 | 30,71 | 29,49 | 29,80 | 5.107.100 | | 2006-03-07 | 00:00:00 | 29,80 | 29,80 | 28,60 | 29,20 | 4.866.500 | | 2006-03-08 | 00:00:00 | 29,00 | 29,01 | 28,45 | 28,78 | 7.112.000 | | 2006-03-09 | 00:00:00 | 28,95 | 29,27 | 28,58 | 28,81 | 3.630.300 | | 2006-03-10 | 00:00:00 | 28,81 | 29,23 | 28,39 | 29,23 | 4.406.200 | | 2006-03-13 | 00:00:00 | 29,35 | 29,41 | 28,78 | 29,09 | 2.272.400 | | 2006-03-14 | 00:00:00 | 29,12 | 30,00 | 29,12 | 29,60 | 3.813.000 | | 2006-03-15 | 00:00:00 | 29,56 | 30,04 | 29,56 | 29,90 | 3.998.500 | | 2006-03-16 | 00:00:00 | 30,07 | 30,50 | 29,99 | 30,23 | 4.556.600 | | 2006-03-17 | 00:00:00 | 30,43 | 30,54 | 30,03 | 30,11 | 5.856.900 | | 2006-03-20 | 00:00:00 | 30,20 | 30,21 | 29,60 | 29,80 | 3.956.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
