(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 35,64 | 35,70 | 34,39 | 34,76 | 23.790.400 | | 2007-05-02 | 00:00:00 | 34,88 | 35,05 | 34,76 | 34,88 | 8.600.900 | | 2007-05-03 | 00:00:00 | 35,49 | 35,50 | 34,75 | 35,06 | 6.438.300 | | 2007-05-04 | 00:00:00 | 35,07 | 35,68 | 34,94 | 35,66 | 9.151.000 | | 2007-05-07 | 00:00:00 | 37,67 | 38,83 | 37,02 | 38,63 | 74.718.900 | | 2007-05-08 | 00:00:00 | 38,56 | 39,90 | 38,10 | 39,50 | 38.971.700 | | 2007-05-09 | 00:00:00 | 38,70 | 39,55 | 38,51 | 38,73 | 23.449.700 | | 2007-05-10 | 00:00:00 | 38,45 | 38,50 | 37,56 | 37,63 | 15.586.700 | | 2007-05-11 | 00:00:00 | 37,68 | 38,42 | 37,66 | 38,03 | 12.972.600 | | 2007-05-14 | 00:00:00 | 38,15 | 38,73 | 37,91 | 38,35 | 12.222.800 | | 2007-05-15 | 00:00:00 | 38,70 | 39,35 | 38,29 | 39,29 | 11.214.200 | | 2007-05-16 | 00:00:00 | 39,25 | 39,25 | 38,65 | 39,04 | 7.435.100 | | 2007-05-17 | 00:00:00 | 38,98 | 39,39 | 38,50 | 39,15 | 6.157.700 | | 2007-05-18 | 00:00:00 | 39,27 | 39,87 | 39,15 | 39,73 | 10.839.800 | | 2007-05-21 | 00:00:00 | 39,39 | 39,53 | 38,87 | 38,99 | 8.032.400 | | 2007-05-22 | 00:00:00 | 39,35 | 39,58 | 38,91 | 38,95 | 6.082.500 | | 2007-05-23 | 00:00:00 | 40,00 | 40,80 | 39,98 | 40,37 | 20.976.400 | | 2007-05-24 | 00:00:00 | 40,22 | 41,20 | 39,97 | 40,21 | 13.795.900 | | 2007-05-25 | 00:00:00 | 40,28 | 40,91 | 40,06 | 40,90 | 9.327.500 | | 2007-05-29 | 00:00:00 | 40,70 | 40,86 | 40,19 | 40,37 | 8.282.900 | | 2007-05-30 | 00:00:00 | 39,99 | 41,25 | 39,65 | 41,24 | 11.923.900 | | 2007-05-31 | 00:00:00 | 41,20 | 41,55 | 41,03 | 41,28 | 12.484.000 | | 2007-06-01 | 00:00:00 | 41,40 | 41,54 | 41,20 | 41,46 | 8.628.900 | | 2007-06-04 | 00:00:00 | 41,14 | 41,39 | 40,90 | 40,99 | 6.743.500 | | 2007-06-05 | 00:00:00 | 40,79 | 40,90 | 40,19 | 40,59 | 8.194.500 | | 2007-06-06 | 00:00:00 | 40,40 | 40,50 | 39,60 | 39,85 | 9.899.000 | | 2007-06-07 | 00:00:00 | 39,54 | 40,11 | 38,87 | 38,93 | 11.697.100 | | 2007-06-08 | 00:00:00 | 38,25 | 40,02 | 38,25 | 39,66 | 8.821.000 | | 2007-06-11 | 00:00:00 | 39,67 | 40,18 | 39,14 | 39,30 | 5.475.400 | | 2007-06-12 | 00:00:00 | 39,00 | 40,19 | 38,75 | 39,34 | 10.659.400 | | 2007-06-13 | 00:00:00 | 39,93 | 40,53 | 39,74 | 40,48 | 9.908.300 | | 2007-06-14 | 00:00:00 | 40,40 | 41,30 | 40,35 | 41,16 | 7.265.500 | | 2007-06-15 | 00:00:00 | 41,50 | 41,69 | 41,06 | 41,60 | 11.053.900 | | 2007-06-18 | 00:00:00 | 42,40 | 42,90 | 41,61 | 41,88 | 20.816.100 | | 2007-06-19 | 00:00:00 | 41,91 | 41,99 | 41,44 | 41,58 | 9.333.000 | | 2007-06-20 | 00:00:00 | 41,57 | 41,57 | 40,25 | 40,25 | 11.482.500 | | 2007-06-21 | 00:00:00 | 40,30 | 40,59 | 39,81 | 40,34 | 9.873.900 | | 2007-06-22 | 00:00:00 | 40,18 | 40,64 | 39,90 | 40,00 | 9.274.300 | | 2007-06-25 | 00:00:00 | 40,00 | 40,00 | 39,25 | 39,41 | 9.443.900 | | 2007-06-26 | 00:00:00 | 39,41 | 39,60 | 38,50 | 38,70 | 10.954.700 | | 2007-06-27 | 00:00:00 | 38,52 | 39,05 | 37,84 | 38,97 | 13.233.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
