(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 | | 2007-12-17 | 00:00:00 | 35,05 | 35,11 | 33,53 | 33,90 | 13.125.300 | | 2007-12-18 | 00:00:00 | 34,08 | 34,68 | 33,22 | 34,40 | 11.045.600 | | 2007-12-19 | 00:00:00 | 34,34 | 34,95 | 34,16 | 34,49 | 6.454.200 | | 2007-12-20 | 00:00:00 | 34,41 | 35,39 | 34,41 | 35,39 | 8.079.200 | | 2007-12-21 | 00:00:00 | 35,66 | 36,54 | 35,64 | 36,35 | 13.219.200 | | 2007-12-24 | 00:00:00 | 36,89 | 37,13 | 36,70 | 37,01 | 3.421.000 | | 2007-12-26 | 00:00:00 | 36,96 | 37,48 | 36,86 | 37,41 | 5.257.200 | | 2007-12-27 | 00:00:00 | 37,33 | 37,36 | 36,97 | 36,99 | 6.593.100 | | 2007-12-28 | 00:00:00 | 37,18 | 37,46 | 36,62 | 36,86 | 7.688.700 | | 2007-12-31 | 00:00:00 | 36,55 | 36,86 | 36,32 | 36,55 | 5.850.100 | | 2008-01-02 | 00:00:00 | 36,46 | 36,78 | 36,00 | 36,13 | 7.801.700 | | 2008-01-03 | 00:00:00 | 36,18 | 36,67 | 35,74 | 36,19 | 7.202.500 | | 2008-01-04 | 00:00:00 | 35,88 | 35,93 | 34,51 | 34,87 | 10.186.300 | | 2008-01-07 | 00:00:00 | 35,01 | 35,01 | 32,43 | 33,11 | 24.620.100 | | 2008-01-08 | 00:00:00 | 33,22 | 33,55 | 30,85 | 31,00 | 26.987.600 | | 2008-01-09 | 00:00:00 | 31,05 | 31,41 | 30,13 | 31,25 | 16.655.600 | | 2008-01-10 | 00:00:00 | 31,58 | 32,01 | 30,95 | 31,44 | 28.977.400 | | 2008-01-11 | 00:00:00 | 31,10 | 31,92 | 31,05 | 31,73 | 16.568.800 | | 2008-01-14 | 00:00:00 | 32,05 | 32,93 | 31,78 | 32,90 | 12.458.500 | | 2008-01-15 | 00:00:00 | 32,55 | 32,55 | 31,13 | 31,19 | 18.320.700 | | 2008-01-16 | 00:00:00 | 31,00 | 31,63 | 30,14 | 30,63 | 16.816.200 | | 2008-01-17 | 00:00:00 | 30,70 | 30,95 | 28,68 | 28,79 | 23.602.700 | | 2008-01-18 | 00:00:00 | 29,18 | 30,04 | 28,70 | 29,10 | 22.043.200 | | 2008-01-22 | 00:00:00 | 27,62 | 29,14 | 27,12 | 28,79 | 16.652.700 | | 2008-01-23 | 00:00:00 | 28,44 | 29,20 | 26,69 | 29,19 | 18.697.800 | | 2008-01-24 | 00:00:00 | 29,30 | 30,90 | 29,00 | 30,81 | 18.290.000 | | 2008-01-25 | 00:00:00 | 31,16 | 31,89 | 30,55 | 30,69 | 17.567.800 | | 2008-01-28 | 00:00:00 | 30,27 | 31,52 | 30,06 | 31,47 | 8.445.100 | | 2008-01-29 | 00:00:00 | 31,73 | 33,13 | 31,57 | 32,66 | 14.338.500 | | 2008-01-30 | 00:00:00 | 32,58 | 33,42 | 32,11 | 32,70 | 10.241.400 | | 2008-01-31 | 00:00:00 | 32,13 | 33,34 | 31,95 | 33,09 | 9.200.400 | | 2008-02-01 | 00:00:00 | 33,67 | 34,45 | 33,07 | 34,28 | 15.186.100 | | 2008-02-04 | 00:00:00 | 34,57 | 34,85 | 33,98 | 34,08 | 9.528.000 | | 2008-02-05 | 00:00:00 | 33,30 | 33,64 | 32,52 | 32,67 | 11.338.000 | | 2008-02-06 | 00:00:00 | 32,95 | 33,37 | 32,26 | 32,41 | 7.230.300 | | 2008-02-07 | 00:00:00 | 32,24 | 33,25 | 31,90 | 32,78 | 9.058.900 | | 2008-02-08 | 00:00:00 | 32,67 | 33,81 | 32,37 | 33,76 | 10.731.400 | | 2008-02-11 | 00:00:00 | 33,82 | 34,25 | 33,29 | 34,06 | 11.249.800 | | 2008-02-12 | 00:00:00 | 34,33 | 34,64 | 33,26 | 33,49 | 12.418.900 | | 2008-02-13 | 00:00:00 | 33,75 | 35,52 | 33,63 | 35,51 | 21.082.100 | | 2008-02-14 | 00:00:00 | 36,01 | 36,43 | 35,05 | 35,36 | 18.238.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
