(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-20 | 00:00:00 | 30,20 | 30,21 | 29,60 | 29,80 | 3.956.300 | 2006-03-21 | 00:00:00 | 29,58 | 29,70 | 28,98 | 29,14 | 4.830.500 | 2006-03-22 | 00:00:00 | 29,02 | 29,63 | 28,96 | 29,36 | 4.114.800 | 2006-03-23 | 00:00:00 | 29,45 | 29,80 | 29,13 | 29,52 | 3.796.500 | 2006-03-24 | 00:00:00 | 29,51 | 30,00 | 29,46 | 29,83 | 4.040.400 | 2006-03-27 | 00:00:00 | 30,13 | 30,73 | 30,04 | 30,33 | 5.021.800 | 2006-03-28 | 00:00:00 | 30,33 | 30,75 | 30,11 | 30,17 | 4.082.400 | 2006-03-29 | 00:00:00 | 30,30 | 30,99 | 30,26 | 30,71 | 5.003.400 | 2006-03-30 | 00:00:00 | 31,21 | 31,48 | 30,63 | 30,72 | 5.184.400 | 2006-03-31 | 00:00:00 | 30,73 | 30,95 | 30,21 | 30,56 | 4.669.500 | 2006-04-03 | 00:00:00 | 30,76 | 31,53 | 30,76 | 30,90 | 5.511.600 | 2006-04-04 | 00:00:00 | 31,25 | 31,25 | 30,64 | 30,86 | 4.434.400 | 2006-04-05 | 00:00:00 | 31,04 | 31,70 | 30,90 | 31,67 | 7.500.100 | 2006-04-06 | 00:00:00 | 31,80 | 32,23 | 31,38 | 32,16 | 7.010.400 | 2006-04-07 | 00:00:00 | 32,57 | 33,03 | 32,25 | 32,50 | 11.766.400 | 2006-04-10 | 00:00:00 | 32,61 | 33,02 | 32,52 | 32,83 | 10.116.200 | 2006-04-11 | 00:00:00 | 35,20 | 35,40 | 33,91 | 34,09 | 26.162.800 | 2006-04-12 | 00:00:00 | 33,85 | 34,42 | 33,82 | 34,09 | 10.462.600 | 2006-04-13 | 00:00:00 | 33,98 | 34,07 | 33,42 | 33,71 | 6.263.700 | 2006-04-17 | 00:00:00 | 33,86 | 34,08 | 33,71 | 34,00 | 6.633.500 | 2006-04-18 | 00:00:00 | 34,20 | 35,30 | 34,20 | 35,16 | 11.542.700 | 2006-04-19 | 00:00:00 | 34,96 | 35,06 | 34,56 | 34,95 | 8.018.800 | 2006-04-20 | 00:00:00 | 34,96 | 35,10 | 34,28 | 34,77 | 8.545.300 | 2006-04-21 | 00:00:00 | 35,09 | 35,56 | 34,82 | 35,39 | 9.027.800 | 2006-04-24 | 00:00:00 | 35,17 | 35,58 | 35,01 | 35,53 | 6.952.800 | 2006-04-25 | 00:00:00 | 35,91 | 35,95 | 34,89 | 35,10 | 4.231.100 | 2006-04-26 | 00:00:00 | 35,39 | 35,63 | 34,86 | 34,96 | 4.600.300 | 2006-04-27 | 00:00:00 | 34,90 | 34,90 | 33,26 | 33,40 | 9.731.600 | 2006-04-28 | 00:00:00 | 33,50 | 33,95 | 33,44 | 33,78 | 7.727.500 | 2006-05-01 | 00:00:00 | 34,22 | 34,43 | 33,86 | 34,07 | 5.523.000 | 2006-05-02 | 00:00:00 | 34,28 | 34,48 | 33,78 | 34,28 | 6.954.100 | 2006-05-03 | 00:00:00 | 34,00 | 34,15 | 33,27 | 33,72 | 7.249.900 | 2006-05-04 | 00:00:00 | 33,95 | 34,57 | 33,61 | 34,48 | 5.331.500 | 2006-05-05 | 00:00:00 | 34,59 | 35,23 | 34,55 | 35,10 | 6.847.500 | 2006-05-08 | 00:00:00 | 35,49 | 36,15 | 35,47 | 36,12 | 9.078.500 | 2006-05-09 | 00:00:00 | 36,00 | 36,82 | 35,85 | 36,59 | 7.873.800 | 2006-05-10 | 00:00:00 | 36,42 | 36,45 | 35,89 | 36,22 | 5.741.400 | 2006-05-11 | 00:00:00 | 36,50 | 36,96 | 35,80 | 36,02 | 11.513.300 | 2006-05-12 | 00:00:00 | 36,02 | 36,03 | 33,90 | 34,81 | 9.097.500 | 2006-05-15 | 00:00:00 | 33,25 | 34,02 | 32,90 | 33,47 | 11.053.400 | 2006-05-16 | 00:00:00 | 33,60 | 33,90 | 32,65 | 33,64 | 6.778.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|