(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 28,50 | 28,79 | 28,30 | 28,49 | 5.165.400 | | 2006-11-06 | 00:00:00 | 28,69 | 28,90 | 28,46 | 28,82 | 5.952.300 | | 2006-11-07 | 00:00:00 | 28,80 | 29,18 | 28,68 | 28,86 | 8.642.200 | | 2006-11-08 | 00:00:00 | 28,86 | 29,00 | 28,53 | 28,73 | 5.974.600 | | 2006-11-09 | 00:00:00 | 28,85 | 29,14 | 28,53 | 29,01 | 7.801.400 | | 2006-11-10 | 00:00:00 | 29,00 | 29,06 | 28,27 | 28,51 | 6.096.000 | | 2006-11-13 | 00:00:00 | 28,34 | 28,53 | 28,03 | 28,49 | 4.887.700 | | 2006-11-14 | 00:00:00 | 28,49 | 28,61 | 28,02 | 28,41 | 5.412.000 | | 2006-11-15 | 00:00:00 | 28,39 | 28,73 | 28,09 | 28,55 | 6.063.200 | | 2006-11-16 | 00:00:00 | 28,59 | 28,71 | 28,22 | 28,31 | 4.627.000 | | 2006-11-17 | 00:00:00 | 28,15 | 28,38 | 27,69 | 28,27 | 6.975.700 | | 2006-11-20 | 00:00:00 | 28,66 | 29,04 | 28,41 | 28,47 | 6.788.300 | | 2006-11-21 | 00:00:00 | 28,58 | 29,37 | 28,51 | 29,19 | 6.874.600 | | 2006-11-22 | 00:00:00 | 29,57 | 30,60 | 29,57 | 30,43 | 13.761.400 | | 2006-11-24 | 00:00:00 | 30,06 | 30,75 | 30,00 | 30,71 | 4.817.800 | | 2006-11-27 | 00:00:00 | 30,70 | 30,70 | 30,00 | 30,16 | 8.540.600 | | 2006-11-28 | 00:00:00 | 29,98 | 30,28 | 29,85 | 30,20 | 6.000.300 | | 2006-11-29 | 00:00:00 | 30,20 | 30,99 | 30,20 | 30,99 | 8.167.500 | | 2006-11-30 | 00:00:00 | 30,91 | 31,24 | 30,82 | 31,17 | 8.103.200 | | 2006-12-01 | 00:00:00 | 31,18 | 31,33 | 30,51 | 30,87 | 7.124.800 | | 2006-12-04 | 00:00:00 | 30,90 | 31,20 | 30,69 | 31,18 | 6.902.600 | | 2006-12-05 | 00:00:00 | 31,25 | 31,27 | 30,74 | 30,84 | 7.951.700 | | 2006-12-06 | 00:00:00 | 30,93 | 31,09 | 30,63 | 30,75 | 5.241.900 | | 2006-12-07 | 00:00:00 | 30,75 | 31,08 | 30,66 | 30,81 | 4.033.300 | | 2006-12-08 | 00:00:00 | 30,76 | 31,24 | 30,55 | 31,11 | 4.428.300 | | 2006-12-11 | 00:00:00 | 31,00 | 31,30 | 30,94 | 31,05 | 3.717.000 | | 2006-12-12 | 00:00:00 | 30,99 | 30,99 | 30,27 | 30,61 | 8.695.700 | | 2006-12-13 | 00:00:00 | 30,61 | 30,65 | 30,22 | 30,45 | 4.952.400 | | 2006-12-14 | 00:00:00 | 30,59 | 30,99 | 30,55 | 30,76 | 4.811.800 | | 2006-12-15 | 00:00:00 | 30,99 | 31,22 | 30,84 | 31,04 | 6.167.200 | | 2006-12-18 | 00:00:00 | 31,01 | 31,22 | 30,35 | 30,42 | 5.017.900 | | 2006-12-19 | 00:00:00 | 30,44 | 30,63 | 30,28 | 30,48 | 4.319.900 | | 2006-12-20 | 00:00:00 | 30,46 | 30,57 | 29,90 | 30,04 | 5.293.900 | | 2006-12-21 | 00:00:00 | 29,93 | 29,98 | 28,86 | 29,30 | 8.562.800 | | 2006-12-22 | 00:00:00 | 29,22 | 29,44 | 29,01 | 29,24 | 3.394.400 | | 2006-12-26 | 00:00:00 | 29,24 | 29,68 | 29,15 | 29,37 | 3.173.200 | | 2006-12-27 | 00:00:00 | 29,38 | 30,06 | 29,38 | 30,02 | 5.100.500 | | 2006-12-28 | 00:00:00 | 30,03 | 30,25 | 29,74 | 30,02 | 4.056.800 | | 2006-12-29 | 00:00:00 | 29,85 | 30,08 | 29,68 | 30,01 | 3.811.800 | | 2007-01-03 | 00:00:00 | 30,05 | 30,06 | 29,17 | 29,33 | 8.176.300 | | 2007-01-04 | 00:00:00 | 29,33 | 29,40 | 28,81 | 29,11 | 5.655.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
