(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 31,81 | 31,95 | 30,94 | 30,99 | 6.933.100 | | 2006-07-14 | 00:00:00 | 30,99 | 31,34 | 30,22 | 30,79 | 5.951.500 | | 2006-07-17 | 00:00:00 | 30,70 | 30,77 | 30,07 | 30,22 | 4.528.800 | | 2006-07-18 | 00:00:00 | 30,40 | 30,78 | 30,01 | 30,41 | 4.623.100 | | 2006-07-19 | 00:00:00 | 30,63 | 31,32 | 30,30 | 30,99 | 7.202.600 | | 2006-07-20 | 00:00:00 | 30,88 | 30,98 | 29,96 | 29,97 | 6.409.800 | | 2006-07-21 | 00:00:00 | 30,10 | 30,10 | 29,13 | 29,56 | 7.996.100 | | 2006-07-24 | 00:00:00 | 29,65 | 29,80 | 29,10 | 29,74 | 7.497.000 | | 2006-07-25 | 00:00:00 | 29,60 | 30,25 | 29,50 | 29,98 | 5.854.600 | | 2006-07-26 | 00:00:00 | 29,80 | 29,90 | 29,33 | 29,78 | 4.673.900 | | 2006-07-27 | 00:00:00 | 30,05 | 30,19 | 29,16 | 29,32 | 5.235.900 | | 2006-07-28 | 00:00:00 | 29,76 | 29,93 | 29,38 | 29,73 | 7.192.500 | | 2006-07-31 | 00:00:00 | 29,37 | 30,17 | 29,17 | 29,95 | 5.688.000 | | 2006-08-01 | 00:00:00 | 30,00 | 30,04 | 29,07 | 29,29 | 5.994.000 | | 2006-08-02 | 00:00:00 | 29,51 | 29,80 | 28,94 | 29,65 | 8.445.000 | | 2006-08-03 | 00:00:00 | 29,45 | 29,73 | 29,27 | 29,60 | 5.337.800 | | 2006-08-04 | 00:00:00 | 29,88 | 30,32 | 29,56 | 29,57 | 4.798.500 | | 2006-08-07 | 00:00:00 | 29,36 | 29,85 | 29,30 | 29,40 | 3.255.000 | | 2006-08-08 | 00:00:00 | 29,44 | 29,69 | 28,86 | 29,05 | 4.809.300 | | 2006-08-09 | 00:00:00 | 29,17 | 29,33 | 28,31 | 28,84 | 6.412.200 | | 2006-08-10 | 00:00:00 | 28,84 | 28,98 | 28,52 | 28,93 | 3.612.400 | | 2006-08-11 | 00:00:00 | 28,95 | 28,95 | 28,09 | 28,27 | 5.192.800 | | 2006-08-14 | 00:00:00 | 28,08 | 28,55 | 27,61 | 27,93 | 5.878.400 | | 2006-08-15 | 00:00:00 | 28,00 | 28,53 | 27,91 | 28,49 | 8.741.400 | | 2006-08-16 | 00:00:00 | 28,54 | 28,94 | 28,43 | 28,71 | 5.804.500 | | 2006-08-17 | 00:00:00 | 28,61 | 28,92 | 28,35 | 28,51 | 4.542.300 | | 2006-08-18 | 00:00:00 | 28,65 | 28,78 | 28,24 | 28,43 | 4.138.700 | | 2006-08-21 | 00:00:00 | 28,40 | 28,98 | 28,38 | 28,77 | 5.577.300 | | 2006-08-22 | 00:00:00 | 28,92 | 29,12 | 28,78 | 29,06 | 4.369.100 | | 2006-08-23 | 00:00:00 | 29,08 | 29,29 | 28,80 | 28,93 | 4.279.600 | | 2006-08-24 | 00:00:00 | 29,00 | 29,10 | 28,61 | 28,67 | 4.435.000 | | 2006-08-25 | 00:00:00 | 28,75 | 29,23 | 28,70 | 28,93 | 3.734.500 | | 2006-08-28 | 00:00:00 | 28,80 | 29,20 | 28,64 | 28,85 | 3.904.600 | | 2006-08-29 | 00:00:00 | 28,96 | 29,03 | 28,50 | 28,80 | 5.915.200 | | 2006-08-30 | 00:00:00 | 28,97 | 28,97 | 28,35 | 28,46 | 4.777.200 | | 2006-08-31 | 00:00:00 | 28,52 | 28,75 | 28,38 | 28,59 | 4.183.600 | | 2006-09-01 | 00:00:00 | 28,73 | 29,28 | 28,49 | 29,01 | 4.077.500 | | 2006-09-05 | 00:00:00 | 28,95 | 29,59 | 28,76 | 28,89 | 6.647.200 | | 2006-09-06 | 00:00:00 | 28,85 | 29,21 | 28,68 | 28,79 | 4.809.300 | | 2006-09-07 | 00:00:00 | 28,79 | 28,98 | 28,55 | 28,91 | 6.324.800 | | 2006-09-08 | 00:00:00 | 28,90 | 28,95 | 28,55 | 28,68 | 3.886.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
