(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 | | 2007-10-19 | 00:00:00 | 38,40 | 38,40 | 37,44 | 37,44 | 12.683.300 | | 2007-10-22 | 00:00:00 | 37,07 | 37,80 | 36,68 | 37,73 | 11.145.200 | | 2007-10-23 | 00:00:00 | 37,91 | 38,40 | 37,66 | 38,26 | 9.724.800 | | 2007-10-24 | 00:00:00 | 37,92 | 38,50 | 37,60 | 38,20 | 8.409.500 | | 2007-10-25 | 00:00:00 | 38,04 | 38,58 | 37,74 | 38,39 | 9.708.100 | | 2007-10-26 | 00:00:00 | 38,66 | 39,54 | 38,33 | 39,35 | 10.783.300 | | 2007-10-29 | 00:00:00 | 39,40 | 40,70 | 39,25 | 40,43 | 13.917.100 | | 2007-10-30 | 00:00:00 | 40,02 | 40,03 | 39,28 | 39,37 | 10.967.200 | | 2007-10-31 | 00:00:00 | 39,50 | 39,84 | 38,87 | 39,59 | 12.043.200 | | 2007-11-01 | 00:00:00 | 39,21 | 39,21 | 37,74 | 37,90 | 10.843.800 | | 2007-11-02 | 00:00:00 | 38,16 | 38,60 | 37,58 | 38,56 | 13.176.300 | | 2007-11-05 | 00:00:00 | 37,65 | 38,25 | 37,52 | 37,90 | 8.273.700 | | 2007-11-06 | 00:00:00 | 37,93 | 38,83 | 37,93 | 38,57 | 7.192.400 | | 2007-11-07 | 00:00:00 | 38,20 | 38,36 | 37,31 | 37,40 | 7.417.700 | | 2007-11-08 | 00:00:00 | 39,00 | 39,35 | 36,83 | 37,66 | 20.191.300 | | 2007-11-09 | 00:00:00 | 37,58 | 37,81 | 36,31 | 37,09 | 14.030.800 | | 2007-11-12 | 00:00:00 | 36,95 | 37,65 | 35,69 | 35,87 | 14.711.700 | | 2007-11-13 | 00:00:00 | 36,10 | 37,01 | 35,90 | 36,63 | 14.905.200 | | 2007-11-14 | 00:00:00 | 37,01 | 37,44 | 36,64 | 36,86 | 10.905.700 | | 2007-11-15 | 00:00:00 | 36,64 | 37,08 | 36,17 | 36,33 | 10.687.500 | | 2007-11-16 | 00:00:00 | 36,50 | 36,55 | 34,83 | 36,31 | 10.960.100 | | 2007-11-19 | 00:00:00 | 36,01 | 36,01 | 34,81 | 35,07 | 10.176.900 | | 2007-11-20 | 00:00:00 | 35,10 | 36,04 | 34,84 | 35,38 | 15.575.300 | | 2007-11-21 | 00:00:00 | 35,08 | 35,88 | 34,56 | 35,17 | 9.209.900 | | 2007-11-23 | 00:00:00 | 35,33 | 35,66 | 34,81 | 35,15 | 4.735.700 | | 2007-11-26 | 00:00:00 | 35,23 | 36,10 | 34,88 | 34,88 | 8.570.200 | | 2007-11-27 | 00:00:00 | 34,99 | 35,20 | 34,52 | 35,04 | 10.781.400 | | 2007-11-28 | 00:00:00 | 35,33 | 36,31 | 35,25 | 36,21 | 11.853.900 | | 2007-11-29 | 00:00:00 | 36,00 | 36,95 | 35,82 | 36,55 | 8.552.100 | | 2007-11-30 | 00:00:00 | 36,91 | 37,30 | 36,00 | 36,37 | 10.531.100 | | 2007-12-03 | 00:00:00 | 36,48 | 36,55 | 35,39 | 35,49 | 8.080.800 | | 2007-12-04 | 00:00:00 | 35,21 | 35,44 | 34,86 | 35,25 | 7.895.200 | | 2007-12-05 | 00:00:00 | 35,51 | 35,61 | 35,08 | 35,61 | 9.597.200 | | 2007-12-06 | 00:00:00 | 35,60 | 35,95 | 35,34 | 35,86 | 6.400.300 | | 2007-12-07 | 00:00:00 | 35,62 | 37,00 | 35,62 | 36,91 | 9.247.100 | | 2007-12-10 | 00:00:00 | 37,09 | 37,97 | 37,00 | 37,85 | 7.495.600 | | 2007-12-11 | 00:00:00 | 37,56 | 37,98 | 35,93 | 36,13 | 8.898.200 | | 2007-12-12 | 00:00:00 | 36,87 | 37,48 | 36,26 | 36,88 | 8.903.300 | | 2007-12-13 | 00:00:00 | 36,56 | 36,60 | 35,39 | 36,33 | 7.754.300 | | 2007-12-14 | 00:00:00 | 35,83 | 36,63 | 34,95 | 35,19 | 17.997.400 | | 2007-12-17 | 00:00:00 | 35,05 | 35,11 | 33,53 | 33,90 | 13.125.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
