(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 41,79 | 44,24 | 41,46 | 42,72 | 27.098.600 | | 2008-06-11 | 00:00:00 | 41,52 | 41,75 | 39,16 | 39,32 | 23.464.100 | | 2008-06-12 | 00:00:00 | 39,26 | 40,21 | 37,50 | 37,74 | 16.031.200 | | 2008-06-13 | 00:00:00 | 38,12 | 39,75 | 37,89 | 39,46 | 11.593.000 | | 2008-06-16 | 00:00:00 | 39,69 | 40,22 | 39,29 | 39,70 | 9.355.000 | | 2008-06-17 | 00:00:00 | 39,73 | 40,28 | 39,34 | 39,45 | 9.917.900 | | 2008-06-18 | 00:00:00 | 39,12 | 39,63 | 38,59 | 39,10 | 8.699.100 | | 2008-06-19 | 00:00:00 | 39,16 | 39,79 | 38,64 | 39,12 | 7.518.500 | | 2008-06-20 | 00:00:00 | 38,73 | 38,94 | 37,22 | 37,34 | 17.507.400 | | 2008-06-23 | 00:00:00 | 37,49 | 37,96 | 36,96 | 37,71 | 10.050.400 | | 2008-06-24 | 00:00:00 | 37,60 | 38,00 | 36,76 | 36,89 | 11.060.200 | | 2008-06-25 | 00:00:00 | 37,25 | 37,32 | 36,10 | 36,94 | 13.207.200 | | 2008-06-26 | 00:00:00 | 36,59 | 36,75 | 35,20 | 35,30 | 14.714.400 | | 2008-06-27 | 00:00:00 | 35,30 | 35,83 | 34,88 | 35,38 | 14.929.200 | | 2008-06-30 | 00:00:00 | 35,50 | 36,23 | 35,36 | 35,62 | 12.038.000 | | 2008-07-01 | 00:00:00 | 35,28 | 35,52 | 33,40 | 34,44 | 21.864.500 | | 2008-07-02 | 00:00:00 | 34,76 | 34,76 | 32,06 | 32,11 | 19.990.100 | | 2008-07-03 | 00:00:00 | 32,32 | 33,05 | 31,64 | 32,78 | 11.567.700 | | 2008-07-07 | 00:00:00 | 33,17 | 34,54 | 32,66 | 33,39 | 19.298.400 | | 2008-07-08 | 00:00:00 | 33,54 | 33,54 | 31,02 | 32,33 | 22.491.100 | | 2008-07-09 | 00:00:00 | 33,99 | 34,10 | 31,49 | 31,54 | 23.881.400 | | 2008-07-10 | 00:00:00 | 32,33 | 34,96 | 32,26 | 34,60 | 28.759.700 | | 2008-07-11 | 00:00:00 | 34,23 | 35,23 | 33,75 | 34,64 | 20.188.200 | | 2008-07-14 | 00:00:00 | 35,49 | 35,66 | 34,44 | 34,94 | 16.724.000 | | 2008-07-15 | 00:00:00 | 34,72 | 35,31 | 34,00 | 34,51 | 18.770.800 | | 2008-07-16 | 00:00:00 | 34,84 | 34,90 | 33,44 | 34,78 | 16.072.000 | | 2008-07-17 | 00:00:00 | 34,47 | 34,71 | 32,49 | 33,74 | 20.221.900 | | 2008-07-18 | 00:00:00 | 33,70 | 34,36 | 33,06 | 33,81 | 15.360.400 | | 2008-07-21 | 00:00:00 | 34,17 | 34,17 | 33,25 | 33,96 | 11.619.600 | | 2008-07-22 | 00:00:00 | 34,13 | 34,15 | 32,98 | 33,88 | 11.269.400 | | 2008-07-23 | 00:00:00 | 33,82 | 33,82 | 32,49 | 32,73 | 12.252.800 | | 2008-07-24 | 00:00:00 | 32,81 | 32,96 | 31,20 | 31,28 | 14.040.900 | | 2008-07-25 | 00:00:00 | 31,45 | 32,39 | 31,28 | 31,81 | 9.750.700 | | 2008-07-28 | 00:00:00 | 31,74 | 33,27 | 31,52 | 32,66 | 19.571.900 | | 2008-07-29 | 00:00:00 | 32,89 | 33,48 | 32,81 | 33,36 | 12.700.700 | | 2008-07-30 | 00:00:00 | 32,68 | 34,84 | 32,68 | 34,84 | 14.923.500 | | 2008-07-31 | 00:00:00 | 34,78 | 34,80 | 33,61 | 33,75 | 10.824.200 | | 2008-08-01 | 00:00:00 | 33,75 | 33,75 | 32,01 | 32,14 | 13.428.800 | | 2008-08-04 | 00:00:00 | 32,16 | 32,16 | 30,74 | 31,04 | 13.090.900 | | 2008-08-05 | 00:00:00 | 31,31 | 32,03 | 30,69 | 31,83 | 14.390.400 | | 2008-08-06 | 00:00:00 | 31,93 | 32,73 | 31,69 | 32,17 | 10.758.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
