(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 8,89 | 9,00 | 8,57 | 8,75 | 26.047.000 | | 2009-01-29 | 00:00:00 | 8,54 | 8,56 | 8,20 | 8,44 | 23.310.100 | | 2009-01-30 | 00:00:00 | 8,48 | 8,50 | 7,74 | 7,79 | 26.600.900 | | 2009-02-02 | 00:00:00 | 7,77 | 7,95 | 7,53 | 7,69 | 19.276.400 | | 2009-02-03 | 00:00:00 | 7,89 | 8,09 | 7,76 | 8,04 | 20.728.400 | | 2009-02-04 | 00:00:00 | 8,07 | 8,25 | 7,76 | 7,82 | 23.934.100 | | 2009-02-05 | 00:00:00 | 7,79 | 8,23 | 7,56 | 8,06 | 25.654.700 | | 2009-02-06 | 00:00:00 | 8,24 | 8,60 | 8,16 | 8,40 | 22.924.200 | | 2009-02-09 | 00:00:00 | 8,52 | 8,90 | 8,36 | 8,50 | 23.391.800 | | 2009-02-10 | 00:00:00 | 8,57 | 8,85 | 7,57 | 7,65 | 44.486.500 | | 2009-02-11 | 00:00:00 | 7,90 | 7,94 | 7,53 | 7,70 | 25.469.200 | | 2009-02-12 | 00:00:00 | 7,75 | 7,83 | 7,21 | 7,51 | 40.218.500 | | 2009-02-13 | 00:00:00 | 7,60 | 7,65 | 7,35 | 7,48 | 22.839.700 | | 2009-02-17 | 00:00:00 | 7,16 | 7,30 | 6,75 | 6,75 | 32.527.500 | | 2009-02-18 | 00:00:00 | 6,82 | 6,89 | 6,39 | 6,49 | 31.208.700 | | 2009-02-19 | 00:00:00 | 6,70 | 6,82 | 6,35 | 6,35 | 19.894.900 | | 2009-02-20 | 00:00:00 | 6,15 | 6,37 | 5,99 | 6,29 | 27.962.100 | | 2009-02-23 | 00:00:00 | 6,42 | 6,43 | 5,80 | 5,81 | 29.943.800 | | 2009-02-24 | 00:00:00 | 5,91 | 6,42 | 5,70 | 6,39 | 29.117.500 | | 2009-02-25 | 00:00:00 | 6,46 | 6,67 | 6,08 | 6,47 | 33.619.300 | | 2009-02-26 | 00:00:00 | 6,68 | 7,15 | 6,47 | 6,51 | 29.468.100 | | 2009-02-27 | 00:00:00 | 6,25 | 6,54 | 6,01 | 6,23 | 25.940.600 | | 2009-03-02 | 00:00:00 | 6,05 | 6,13 | 5,43 | 5,49 | 35.136.600 | | 2009-03-03 | 00:00:00 | 5,85 | 5,98 | 5,45 | 5,53 | 28.507.600 | | 2009-03-04 | 00:00:00 | 5,88 | 6,40 | 5,81 | 6,24 | 40.841.900 | | 2009-03-05 | 00:00:00 | 6,02 | 6,03 | 5,12 | 5,26 | 46.785.200 | | 2009-03-06 | 00:00:00 | 5,41 | 5,55 | 4,97 | 5,22 | 35.696.300 | | 2009-03-09 | 00:00:00 | 5,20 | 5,63 | 5,16 | 5,39 | 28.588.400 | | 2009-03-10 | 00:00:00 | 5,71 | 6,19 | 5,68 | 6,12 | 34.268.700 | | 2009-03-11 | 00:00:00 | 6,16 | 6,20 | 5,68 | 5,76 | 31.876.700 | | 2009-03-12 | 00:00:00 | 5,73 | 6,00 | 5,51 | 5,98 | 31.706.000 | | 2009-03-13 | 00:00:00 | 5,95 | 5,96 | 5,64 | 5,73 | 26.095.100 | | 2009-03-16 | 00:00:00 | 5,92 | 6,40 | 5,78 | 6,12 | 34.759.700 | | 2009-03-17 | 00:00:00 | 5,41 | 5,72 | 5,33 | 5,59 | 83.875.300 | | 2009-03-18 | 00:00:00 | 5,50 | 5,65 | 5,22 | 5,48 | 84.142.400 | | 2009-03-19 | 00:00:00 | 5,81 | 6,74 | 5,73 | 6,40 | 242.106.500 | | 2009-03-20 | 00:00:00 | 6,51 | 6,64 | 6,12 | 6,54 | 106.569.400 | | 2009-03-23 | 00:00:00 | 6,80 | 7,40 | 6,64 | 7,40 | 79.755.400 | | 2009-03-24 | 00:00:00 | 7,17 | 7,54 | 7,04 | 7,32 | 61.045.400 | | 2009-03-25 | 00:00:00 | 7,63 | 8,00 | 7,35 | 7,72 | 70.759.500 | | 2009-03-26 | 00:00:00 | 7,95 | 8,20 | 7,81 | 8,12 | 48.043.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
