(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 36,01 | 36,43 | 35,05 | 35,36 | 18.238.800 | | 2008-02-15 | 00:00:00 | 35,16 | 35,94 | 35,12 | 35,72 | 14.082.200 | | 2008-02-19 | 00:00:00 | 36,19 | 36,73 | 35,84 | 36,20 | 12.825.300 | | 2008-02-20 | 00:00:00 | 35,96 | 36,85 | 35,51 | 36,83 | 10.906.600 | | 2008-02-21 | 00:00:00 | 36,88 | 37,41 | 36,25 | 36,30 | 13.078.200 | | 2008-02-22 | 00:00:00 | 36,38 | 36,64 | 35,58 | 36,55 | 12.834.300 | | 2008-02-25 | 00:00:00 | 36,64 | 38,95 | 36,48 | 38,85 | 22.500.100 | | 2008-02-26 | 00:00:00 | 38,59 | 39,25 | 38,08 | 38,50 | 14.417.700 | | 2008-02-27 | 00:00:00 | 38,19 | 39,62 | 37,75 | 39,02 | 14.296.300 | | 2008-02-28 | 00:00:00 | 38,61 | 39,29 | 38,19 | 39,12 | 11.421.700 | | 2008-02-29 | 00:00:00 | 38,77 | 38,82 | 36,94 | 37,14 | 22.611.400 | | 2008-03-03 | 00:00:00 | 37,17 | 38,46 | 37,13 | 38,32 | 13.964.700 | | 2008-03-04 | 00:00:00 | 37,90 | 38,94 | 37,10 | 38,00 | 15.715.600 | | 2008-03-05 | 00:00:00 | 38,25 | 39,15 | 38,10 | 38,71 | 11.754.600 | | 2008-03-06 | 00:00:00 | 38,85 | 39,28 | 38,26 | 38,37 | 11.279.900 | | 2008-03-07 | 00:00:00 | 37,01 | 37,90 | 36,13 | 36,60 | 17.752.400 | | 2008-03-10 | 00:00:00 | 36,60 | 36,68 | 35,56 | 35,64 | 15.153.900 | | 2008-03-11 | 00:00:00 | 36,52 | 37,82 | 36,15 | 37,76 | 21.799.700 | | 2008-03-12 | 00:00:00 | 37,77 | 38,33 | 37,34 | 37,79 | 16.352.100 | | 2008-03-13 | 00:00:00 | 37,25 | 38,75 | 36,88 | 38,47 | 16.688.400 | | 2008-03-14 | 00:00:00 | 38,67 | 38,85 | 36,91 | 38,39 | 16.598.500 | | 2008-03-17 | 00:00:00 | 37,40 | 38,01 | 35,99 | 37,10 | 14.947.800 | | 2008-03-18 | 00:00:00 | 37,58 | 39,67 | 37,53 | 38,60 | 21.158.800 | | 2008-03-19 | 00:00:00 | 38,61 | 38,76 | 35,62 | 35,62 | 15.434.200 | | 2008-03-20 | 00:00:00 | 35,35 | 35,54 | 33,80 | 34,68 | 23.084.800 | | 2008-03-24 | 00:00:00 | 34,90 | 35,55 | 34,67 | 35,04 | 14.232.700 | | 2008-03-25 | 00:00:00 | 35,35 | 36,04 | 35,32 | 35,74 | 10.464.400 | | 2008-03-26 | 00:00:00 | 35,81 | 36,26 | 35,57 | 36,03 | 14.290.900 | | 2008-03-27 | 00:00:00 | 36,22 | 36,54 | 35,31 | 35,38 | 12.404.300 | | 2008-03-28 | 00:00:00 | 35,80 | 36,28 | 34,82 | 36,11 | 12.397.400 | | 2008-03-31 | 00:00:00 | 36,13 | 36,33 | 35,30 | 36,06 | 12.709.600 | | 2008-04-01 | 00:00:00 | 36,18 | 36,54 | 35,66 | 36,54 | 11.928.300 | | 2008-04-02 | 00:00:00 | 36,50 | 36,54 | 36,14 | 36,43 | 9.976.500 | | 2008-04-03 | 00:00:00 | 36,14 | 39,19 | 36,14 | 38,54 | 22.329.100 | | 2008-04-04 | 00:00:00 | 38,69 | 39,06 | 37,95 | 39,00 | 13.936.500 | | 2008-04-07 | 00:00:00 | 39,40 | 39,44 | 37,22 | 37,44 | 18.466.900 | | 2008-04-08 | 00:00:00 | 36,80 | 37,63 | 36,50 | 37,18 | 16.540.300 | | 2008-04-09 | 00:00:00 | 37,13 | 37,52 | 36,25 | 36,84 | 12.061.700 | | 2008-04-10 | 00:00:00 | 36,77 | 37,11 | 35,18 | 36,11 | 15.157.300 | | 2008-04-11 | 00:00:00 | 35,74 | 36,15 | 34,91 | 35,15 | 11.696.100 | | 2008-04-14 | 00:00:00 | 35,10 | 35,10 | 33,76 | 33,93 | 13.149.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
