(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 33,60 | 33,90 | 32,65 | 33,64 | 6.778.500 | | 2006-05-17 | 00:00:00 | 33,41 | 33,58 | 31,89 | 32,16 | 7.810.600 | | 2006-05-18 | 00:00:00 | 32,47 | 32,47 | 31,31 | 31,31 | 6.148.100 | | 2006-05-19 | 00:00:00 | 31,45 | 32,02 | 30,29 | 31,98 | 11.184.400 | | 2006-05-22 | 00:00:00 | 31,37 | 31,40 | 30,19 | 31,15 | 10.114.000 | | 2006-05-23 | 00:00:00 | 31,70 | 32,13 | 30,83 | 30,84 | 8.425.200 | | 2006-05-24 | 00:00:00 | 30,69 | 31,54 | 30,11 | 31,02 | 9.052.200 | | 2006-05-25 | 00:00:00 | 31,25 | 31,88 | 31,20 | 31,66 | 7.309.600 | | 2006-05-26 | 00:00:00 | 31,90 | 32,55 | 31,71 | 32,30 | 6.053.900 | | 2006-05-30 | 00:00:00 | 32,15 | 32,47 | 31,35 | 31,50 | 5.614.500 | | 2006-05-31 | 00:00:00 | 31,70 | 31,91 | 31,34 | 31,72 | 7.762.100 | | 2006-06-01 | 00:00:00 | 31,81 | 32,73 | 31,52 | 32,57 | 7.624.900 | | 2006-06-02 | 00:00:00 | 32,61 | 33,11 | 32,33 | 32,57 | 5.985.500 | | 2006-06-05 | 00:00:00 | 32,31 | 32,54 | 31,29 | 31,38 | 5.088.700 | | 2006-06-06 | 00:00:00 | 31,35 | 31,52 | 30,32 | 30,69 | 8.053.500 | | 2006-06-07 | 00:00:00 | 30,59 | 30,93 | 29,79 | 30,05 | 10.349.900 | | 2006-06-08 | 00:00:00 | 30,05 | 30,20 | 28,55 | 30,07 | 12.243.800 | | 2006-06-09 | 00:00:00 | 30,75 | 30,87 | 29,96 | 30,18 | 7.591.500 | | 2006-06-12 | 00:00:00 | 30,06 | 30,62 | 29,60 | 29,73 | 4.941.200 | | 2006-06-13 | 00:00:00 | 29,62 | 29,81 | 28,64 | 28,95 | 6.894.200 | | 2006-06-14 | 00:00:00 | 29,01 | 29,64 | 28,93 | 29,56 | 6.014.500 | | 2006-06-15 | 00:00:00 | 29,63 | 30,35 | 29,63 | 30,26 | 7.379.800 | | 2006-06-16 | 00:00:00 | 30,17 | 30,18 | 29,65 | 30,09 | 6.312.700 | | 2006-06-19 | 00:00:00 | 30,05 | 30,06 | 28,83 | 29,10 | 6.549.500 | | 2006-06-20 | 00:00:00 | 29,16 | 29,94 | 29,06 | 29,19 | 4.674.200 | | 2006-06-21 | 00:00:00 | 29,34 | 30,37 | 29,30 | 29,83 | 4.587.500 | | 2006-06-22 | 00:00:00 | 29,88 | 30,25 | 29,48 | 29,99 | 3.633.500 | | 2006-06-23 | 00:00:00 | 30,00 | 30,74 | 29,77 | 30,18 | 4.207.000 | | 2006-06-26 | 00:00:00 | 30,43 | 30,96 | 30,35 | 30,63 | 4.440.200 | | 2006-06-27 | 00:00:00 | 30,70 | 30,95 | 30,31 | 30,38 | 4.732.700 | | 2006-06-28 | 00:00:00 | 30,35 | 30,95 | 30,17 | 30,55 | 3.612.900 | | 2006-06-29 | 00:00:00 | 30,86 | 32,06 | 30,68 | 31,90 | 5.682.000 | | 2006-06-30 | 00:00:00 | 32,30 | 32,54 | 31,95 | 32,36 | 5.199.700 | | 2006-07-03 | 00:00:00 | 33,13 | 33,30 | 32,87 | 33,09 | 3.922.000 | | 2006-07-05 | 00:00:00 | 33,09 | 33,37 | 32,41 | 32,84 | 6.050.300 | | 2006-07-06 | 00:00:00 | 33,34 | 33,82 | 33,21 | 33,42 | 7.208.400 | | 2006-07-07 | 00:00:00 | 33,65 | 34,00 | 33,30 | 33,55 | 6.522.900 | | 2006-07-10 | 00:00:00 | 34,00 | 34,00 | 33,16 | 33,41 | 10.971.300 | | 2006-07-11 | 00:00:00 | 31,90 | 32,27 | 31,68 | 31,78 | 18.598.100 | | 2006-07-12 | 00:00:00 | 32,05 | 32,60 | 31,92 | 32,05 | 7.554.500 | | 2006-07-13 | 00:00:00 | 31,81 | 31,95 | 30,94 | 30,99 | 6.933.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
