(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 10,40 | 10,80 | 9,97 | 10,76 | 12.408.400 | | 2008-12-01 | 00:00:00 | 10,18 | 10,42 | 9,26 | 9,31 | 23.760.300 | | 2008-12-02 | 00:00:00 | 9,75 | 10,01 | 9,37 | 9,76 | 21.725.600 | | 2008-12-03 | 00:00:00 | 9,03 | 9,41 | 8,63 | 9,29 | 25.642.900 | | 2008-12-04 | 00:00:00 | 9,17 | 9,17 | 7,93 | 8,06 | 35.759.300 | | 2008-12-05 | 00:00:00 | 8,11 | 8,26 | 7,46 | 8,15 | 50.684.700 | | 2008-12-08 | 00:00:00 | 8,81 | 9,77 | 8,75 | 9,58 | 38.981.800 | | 2008-12-09 | 00:00:00 | 9,54 | 10,28 | 9,22 | 9,55 | 29.108.300 | | 2008-12-10 | 00:00:00 | 10,10 | 10,30 | 9,91 | 10,20 | 22.589.500 | | 2008-12-11 | 00:00:00 | 10,06 | 10,58 | 9,73 | 9,98 | 24.013.500 | | 2008-12-12 | 00:00:00 | 9,37 | 10,14 | 9,25 | 10,08 | 27.403.600 | | 2008-12-15 | 00:00:00 | 10,23 | 10,50 | 9,76 | 9,91 | 18.700.000 | | 2008-12-16 | 00:00:00 | 10,07 | 10,40 | 9,82 | 10,39 | 19.698.500 | | 2008-12-17 | 00:00:00 | 10,16 | 10,92 | 10,08 | 10,35 | 23.803.800 | | 2008-12-18 | 00:00:00 | 10,56 | 10,57 | 9,72 | 9,77 | 23.334.600 | | 2008-12-19 | 00:00:00 | 10,04 | 10,13 | 9,61 | 9,70 | 29.015.600 | | 2008-12-22 | 00:00:00 | 9,90 | 9,99 | 8,95 | 9,23 | 22.861.700 | | 2008-12-23 | 00:00:00 | 9,40 | 9,77 | 9,26 | 9,57 | 16.502.000 | | 2008-12-24 | 00:00:00 | 9,64 | 9,66 | 9,31 | 9,39 | 4.550.000 | | 2008-12-26 | 00:00:00 | 9,39 | 9,84 | 9,30 | 9,78 | 7.650.400 | | 2008-12-29 | 00:00:00 | 10,00 | 10,25 | 9,52 | 9,73 | 10.085.900 | | 2008-12-30 | 00:00:00 | 9,86 | 10,70 | 9,65 | 10,69 | 25.456.900 | | 2008-12-31 | 00:00:00 | 10,66 | 11,46 | 10,65 | 11,26 | 29.560.100 | | 2009-01-02 | 00:00:00 | 11,36 | 12,44 | 11,35 | 12,11 | 30.645.200 | | 2009-01-05 | 00:00:00 | 12,22 | 12,35 | 11,48 | 11,86 | 33.195.000 | | 2009-01-06 | 00:00:00 | 12,19 | 12,33 | 11,92 | 12,12 | 25.350.700 | | 2009-01-07 | 00:00:00 | 11,01 | 11,55 | 10,78 | 10,89 | 35.320.700 | | 2009-01-08 | 00:00:00 | 10,63 | 11,42 | 10,52 | 11,36 | 19.990.100 | | 2009-01-09 | 00:00:00 | 11,40 | 11,48 | 10,75 | 10,81 | 20.296.500 | | 2009-01-12 | 00:00:00 | 10,20 | 10,25 | 9,75 | 10,06 | 31.415.900 | | 2009-01-13 | 00:00:00 | 9,75 | 9,98 | 9,30 | 9,55 | 44.918.400 | | 2009-01-14 | 00:00:00 | 9,24 | 9,41 | 8,75 | 9,03 | 33.401.100 | | 2009-01-15 | 00:00:00 | 8,93 | 9,58 | 8,71 | 9,37 | 29.644.000 | | 2009-01-16 | 00:00:00 | 9,64 | 9,74 | 8,96 | 9,43 | 24.256.800 | | 2009-01-20 | 00:00:00 | 9,15 | 9,31 | 8,35 | 8,35 | 31.321.200 | | 2009-01-21 | 00:00:00 | 8,62 | 8,62 | 8,01 | 8,56 | 39.788.300 | | 2009-01-22 | 00:00:00 | 8,41 | 8,50 | 8,16 | 8,25 | 26.118.700 | | 2009-01-23 | 00:00:00 | 8,00 | 8,68 | 7,90 | 8,33 | 32.878.200 | | 2009-01-26 | 00:00:00 | 8,39 | 8,67 | 8,21 | 8,35 | 23.149.600 | | 2009-01-27 | 00:00:00 | 8,45 | 8,68 | 8,35 | 8,61 | 17.330.000 | | 2009-01-28 | 00:00:00 | 8,89 | 9,00 | 8,57 | 8,75 | 26.047.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
