(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 34,06 | 34,06 | 33,06 | 33,06 | 2.004.700 | | 2000-08-22 | 00:00:00 | 33,00 | 33,00 | 32,19 | 32,75 | 2.606.800 | | 2000-08-23 | 00:00:00 | 32,75 | 33,50 | 32,75 | 33,44 | 2.097.100 | | 2000-08-24 | 00:00:00 | 33,44 | 34,19 | 33,13 | 33,19 | 2.911.900 | | 2000-08-25 | 00:00:00 | 33,19 | 33,63 | 33,06 | 33,38 | 1.324.000 | | 2000-08-28 | 00:00:00 | 33,38 | 34,13 | 33,25 | 34,06 | 2.451.200 | | 2000-08-29 | 00:00:00 | 34,00 | 34,00 | 32,50 | 32,63 | 1.989.100 | | 2000-08-30 | 00:00:00 | 32,63 | 33,31 | 32,50 | 32,69 | 1.662.200 | | 2000-08-31 | 00:00:00 | 32,81 | 33,81 | 32,81 | 33,27 | 2.460.300 | | 2000-09-01 | 00:00:00 | 33,27 | 33,94 | 32,88 | 33,19 | 1.439.400 | | 2000-09-05 | 00:00:00 | 33,19 | 34,50 | 33,00 | 33,81 | 2.178.400 | | 2000-09-06 | 00:00:00 | 33,81 | 34,13 | 33,31 | 33,69 | 2.640.900 | | 2000-09-07 | 00:00:00 | 33,69 | 33,75 | 32,69 | 32,75 | 2.215.400 | | 2000-09-08 | 00:00:00 | 32,75 | 33,31 | 32,31 | 33,25 | 1.872.100 | | 2000-09-11 | 00:00:00 | 33,13 | 33,13 | 31,37 | 32,17 | 2.775.300 | | 2000-09-12 | 00:00:00 | 31,44 | 31,44 | 30,00 | 30,25 | 4.388.700 | | 2000-09-13 | 00:00:00 | 30,25 | 30,44 | 29,44 | 30,44 | 4.860.400 | | 2000-09-14 | 00:00:00 | 30,37 | 30,37 | 29,19 | 29,56 | 2.636.100 | | 2000-09-15 | 00:00:00 | 29,37 | 29,37 | 28,37 | 28,59 | 3.678.500 | | 2000-09-18 | 00:00:00 | 28,59 | 29,12 | 25,50 | 27,00 | 3.524.900 | | 2000-09-19 | 00:00:00 | 26,87 | 26,87 | 25,25 | 25,81 | 12.114.900 | | 2000-09-20 | 00:00:00 | 25,81 | 26,50 | 24,81 | 25,19 | 9.768.200 | | 2000-09-21 | 00:00:00 | 25,19 | 25,44 | 24,12 | 24,25 | 6.317.100 | | 2000-09-22 | 00:00:00 | 24,25 | 25,00 | 23,50 | 25,00 | 9.012.500 | | 2000-09-25 | 00:00:00 | 24,44 | 24,44 | 23,56 | 23,75 | 7.164.600 | | 2000-09-26 | 00:00:00 | 23,75 | 24,37 | 23,75 | 23,87 | 6.498.500 | | 2000-09-27 | 00:00:00 | 23,87 | 24,31 | 23,25 | 23,50 | 6.941.500 | | 2000-09-28 | 00:00:00 | 23,56 | 24,56 | 23,56 | 24,37 | 5.581.100 | | 2000-09-29 | 00:00:00 | 24,37 | 25,50 | 23,31 | 25,31 | 4.435.500 | | 2000-10-02 | 00:00:00 | 25,31 | 25,56 | 24,25 | 24,50 | 3.354.900 | | 2000-10-03 | 00:00:00 | 24,56 | 26,94 | 24,56 | 26,94 | 5.312.300 | | 2000-10-04 | 00:00:00 | 26,94 | 27,69 | 26,25 | 27,25 | 7.096.900 | | 2000-10-05 | 00:00:00 | 27,25 | 27,56 | 26,25 | 27,12 | 3.803.200 | | 2000-10-06 | 00:00:00 | 27,12 | 27,62 | 26,50 | 27,56 | 4.484.500 | | 2000-10-09 | 00:00:00 | 27,56 | 28,69 | 27,31 | 28,62 | 2.839.000 | | 2000-10-10 | 00:00:00 | 28,62 | 29,62 | 28,12 | 29,62 | 5.068.500 | | 2000-10-11 | 00:00:00 | 29,44 | 29,44 | 26,94 | 27,19 | 4.524.200 | | 2000-10-12 | 00:00:00 | 27,19 | 27,50 | 25,75 | 25,94 | 2.914.100 | | 2000-10-13 | 00:00:00 | 25,94 | 26,25 | 25,19 | 25,81 | 2.911.500 | | 2000-10-16 | 00:00:00 | 25,81 | 26,12 | 25,06 | 25,25 | 3.163.300 | | 2000-10-17 | 00:00:00 | 25,37 | 26,31 | 25,37 | 26,00 | 3.550.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
