(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 28,90 | 28,95 | 28,55 | 28,68 | 3.886.200 | | 2006-09-11 | 00:00:00 | 28,50 | 28,55 | 26,98 | 27,16 | 15.433.100 | | 2006-09-12 | 00:00:00 | 27,16 | 27,68 | 27,15 | 27,40 | 6.937.500 | | 2006-09-13 | 00:00:00 | 27,49 | 28,10 | 27,40 | 28,00 | 7.161.600 | | 2006-09-14 | 00:00:00 | 28,01 | 28,23 | 27,70 | 27,86 | 4.814.700 | | 2006-09-15 | 00:00:00 | 28,19 | 28,39 | 27,77 | 28,13 | 6.157.900 | | 2006-09-18 | 00:00:00 | 27,95 | 28,83 | 27,95 | 28,48 | 5.684.600 | | 2006-09-19 | 00:00:00 | 28,31 | 28,44 | 27,85 | 28,08 | 4.734.900 | | 2006-09-20 | 00:00:00 | 27,95 | 28,24 | 27,57 | 27,66 | 6.920.000 | | 2006-09-21 | 00:00:00 | 27,67 | 28,18 | 27,61 | 27,67 | 5.804.700 | | 2006-09-22 | 00:00:00 | 27,81 | 27,98 | 27,38 | 27,49 | 4.896.700 | | 2006-09-25 | 00:00:00 | 27,50 | 27,55 | 26,60 | 27,29 | 9.592.800 | | 2006-09-26 | 00:00:00 | 27,30 | 27,71 | 27,19 | 27,67 | 8.070.800 | | 2006-09-27 | 00:00:00 | 27,56 | 27,98 | 27,53 | 27,75 | 6.071.000 | | 2006-09-28 | 00:00:00 | 27,89 | 28,12 | 27,85 | 27,89 | 6.345.000 | | 2006-09-29 | 00:00:00 | 27,96 | 28,20 | 27,84 | 28,04 | 4.790.300 | | 2006-10-02 | 00:00:00 | 28,04 | 28,30 | 27,58 | 27,62 | 6.211.400 | | 2006-10-03 | 00:00:00 | 27,52 | 27,53 | 26,95 | 27,10 | 7.369.500 | | 2006-10-04 | 00:00:00 | 27,23 | 27,41 | 26,66 | 27,16 | 9.718.400 | | 2006-10-05 | 00:00:00 | 27,31 | 27,66 | 27,17 | 27,57 | 6.659.100 | | 2006-10-06 | 00:00:00 | 27,50 | 27,74 | 27,16 | 27,74 | 5.657.700 | | 2006-10-09 | 00:00:00 | 28,00 | 28,49 | 27,75 | 27,99 | 9.909.700 | | 2006-10-10 | 00:00:00 | 28,29 | 28,42 | 27,81 | 28,29 | 12.303.800 | | 2006-10-11 | 00:00:00 | 26,60 | 27,08 | 26,39 | 26,85 | 31.524.900 | | 2006-10-12 | 00:00:00 | 26,99 | 27,17 | 26,51 | 26,60 | 13.905.700 | | 2006-10-13 | 00:00:00 | 26,60 | 26,92 | 26,55 | 26,64 | 10.693.100 | | 2006-10-16 | 00:00:00 | 26,99 | 27,38 | 26,92 | 27,32 | 12.324.900 | | 2006-10-17 | 00:00:00 | 27,22 | 27,60 | 26,99 | 27,52 | 9.948.900 | | 2006-10-18 | 00:00:00 | 27,65 | 27,75 | 27,24 | 27,38 | 10.536.000 | | 2006-10-19 | 00:00:00 | 27,47 | 27,68 | 27,37 | 27,53 | 7.405.700 | | 2006-10-20 | 00:00:00 | 27,67 | 27,70 | 27,44 | 27,46 | 7.649.000 | | 2006-10-23 | 00:00:00 | 27,46 | 27,55 | 27,25 | 27,49 | 6.526.800 | | 2006-10-24 | 00:00:00 | 27,38 | 27,97 | 27,27 | 27,71 | 10.660.200 | | 2006-10-25 | 00:00:00 | 27,72 | 27,98 | 27,59 | 27,77 | 5.581.600 | | 2006-10-26 | 00:00:00 | 27,93 | 27,93 | 27,46 | 27,61 | 5.796.500 | | 2006-10-27 | 00:00:00 | 27,61 | 28,71 | 27,50 | 28,30 | 12.203.200 | | 2006-10-30 | 00:00:00 | 28,31 | 28,49 | 27,87 | 28,26 | 6.909.600 | | 2006-10-31 | 00:00:00 | 28,27 | 28,96 | 28,26 | 28,91 | 11.103.700 | | 2006-11-01 | 00:00:00 | 29,00 | 29,09 | 28,00 | 28,33 | 8.410.600 | | 2006-11-02 | 00:00:00 | 28,33 | 28,68 | 28,10 | 28,50 | 6.654.300 | | 2006-11-03 | 00:00:00 | 28,50 | 28,79 | 28,30 | 28,49 | 5.165.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
