(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 21,08 | 21,18 | 19,24 | 19,38 | 25.943.800 | | 2008-10-03 | 00:00:00 | 19,81 | 21,18 | 18,98 | 19,24 | 24.410.000 | | 2008-10-06 | 00:00:00 | 18,65 | 19,00 | 16,70 | 18,11 | 31.042.600 | | 2008-10-07 | 00:00:00 | 18,45 | 18,94 | 16,71 | 16,71 | 26.210.300 | | 2008-10-08 | 00:00:00 | 15,16 | 15,49 | 13,40 | 14,71 | 58.221.000 | | 2008-10-09 | 00:00:00 | 15,06 | 15,86 | 11,98 | 12,46 | 31.007.000 | | 2008-10-10 | 00:00:00 | 11,64 | 13,20 | 10,51 | 11,25 | 44.527.500 | | 2008-10-13 | 00:00:00 | 13,39 | 14,14 | 12,10 | 13,82 | 30.195.300 | | 2008-10-14 | 00:00:00 | 14,65 | 15,00 | 12,60 | 12,99 | 27.870.200 | | 2008-10-15 | 00:00:00 | 12,64 | 12,76 | 11,25 | 11,33 | 33.351.800 | | 2008-10-16 | 00:00:00 | 11,55 | 12,28 | 10,96 | 12,21 | 30.050.300 | | 2008-10-17 | 00:00:00 | 11,89 | 13,07 | 11,58 | 11,80 | 25.961.500 | | 2008-10-20 | 00:00:00 | 12,20 | 12,42 | 11,73 | 12,41 | 23.577.400 | | 2008-10-21 | 00:00:00 | 12,12 | 12,79 | 11,75 | 12,15 | 21.362.600 | | 2008-10-22 | 00:00:00 | 11,69 | 11,76 | 10,15 | 10,52 | 42.094.200 | | 2008-10-23 | 00:00:00 | 10,63 | 10,85 | 9,52 | 9,99 | 45.427.100 | | 2008-10-24 | 00:00:00 | 9,33 | 9,94 | 9,05 | 9,41 | 31.848.900 | | 2008-10-27 | 00:00:00 | 9,46 | 9,72 | 9,04 | 9,04 | 24.810.300 | | 2008-10-28 | 00:00:00 | 9,50 | 10,83 | 9,00 | 10,78 | 32.922.500 | | 2008-10-29 | 00:00:00 | 11,04 | 11,75 | 10,53 | 11,15 | 31.628.000 | | 2008-10-30 | 00:00:00 | 11,69 | 11,88 | 11,01 | 11,45 | 28.523.000 | | 2008-10-31 | 00:00:00 | 11,37 | 11,58 | 11,06 | 11,50 | 24.523.800 | | 2008-11-03 | 00:00:00 | 11,83 | 12,12 | 11,28 | 11,88 | 21.106.500 | | 2008-11-04 | 00:00:00 | 12,34 | 12,57 | 12,14 | 12,47 | 27.848.900 | | 2008-11-05 | 00:00:00 | 12,22 | 12,45 | 11,70 | 11,80 | 21.865.700 | | 2008-11-06 | 00:00:00 | 11,50 | 11,72 | 10,15 | 10,26 | 24.528.500 | | 2008-11-07 | 00:00:00 | 10,47 | 11,28 | 10,39 | 11,19 | 19.670.700 | | 2008-11-10 | 00:00:00 | 11,80 | 12,04 | 11,55 | 11,78 | 21.502.900 | | 2008-11-11 | 00:00:00 | 11,20 | 11,37 | 10,63 | 10,94 | 21.032.100 | | 2008-11-12 | 00:00:00 | 10,49 | 10,87 | 10,16 | 10,17 | 18.126.400 | | 2008-11-13 | 00:00:00 | 10,43 | 11,30 | 9,50 | 11,20 | 32.862.500 | | 2008-11-14 | 00:00:00 | 10,97 | 11,83 | 10,78 | 10,84 | 26.030.900 | | 2008-11-17 | 00:00:00 | 10,51 | 10,69 | 9,66 | 9,67 | 25.257.200 | | 2008-11-18 | 00:00:00 | 9,92 | 9,98 | 9,25 | 9,48 | 23.024.200 | | 2008-11-19 | 00:00:00 | 9,35 | 9,37 | 8,11 | 8,16 | 33.912.000 | | 2008-11-20 | 00:00:00 | 8,07 | 8,12 | 6,80 | 6,85 | 51.012.300 | | 2008-11-21 | 00:00:00 | 7,61 | 8,50 | 7,27 | 8,44 | 48.341.500 | | 2008-11-24 | 00:00:00 | 9,00 | 9,34 | 8,60 | 9,15 | 34.169.300 | | 2008-11-25 | 00:00:00 | 9,56 | 9,85 | 9,04 | 9,70 | 26.161.400 | | 2008-11-26 | 00:00:00 | 9,48 | 10,52 | 9,24 | 10,48 | 18.441.300 | | 2008-11-28 | 00:00:00 | 10,40 | 10,80 | 9,97 | 10,76 | 12.408.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
