(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 7,95 | 8,20 | 7,81 | 8,12 | 48.043.000 | | 2009-03-27 | 00:00:00 | 7,80 | 7,96 | 7,65 | 7,80 | 34.363.900 | | 2009-03-30 | 00:00:00 | 7,35 | 7,37 | 6,60 | 6,69 | 55.616.300 | | 2009-03-31 | 00:00:00 | 7,25 | 7,55 | 6,96 | 7,34 | 83.357.600 | | 2009-04-01 | 00:00:00 | 7,14 | 7,73 | 7,03 | 7,60 | 37.719.100 | | 2009-04-02 | 00:00:00 | 8,12 | 8,49 | 8,02 | 8,18 | 63.309.600 | | 2009-04-03 | 00:00:00 | 8,17 | 8,25 | 7,78 | 8,17 | 49.227.800 | | 2009-04-06 | 00:00:00 | 7,97 | 8,00 | 7,60 | 7,91 | 40.207.900 | | 2009-04-07 | 00:00:00 | 7,55 | 7,91 | 7,45 | 7,79 | 52.306.300 | | 2009-04-08 | 00:00:00 | 8,07 | 8,16 | 7,50 | 8,06 | 75.314.700 | | 2009-04-09 | 00:00:00 | 8,59 | 8,85 | 8,45 | 8,85 | 49.129.300 | | 2009-04-13 | 00:00:00 | 8,72 | 9,39 | 8,55 | 9,15 | 45.460.000 | | 2009-04-14 | 00:00:00 | 9,13 | 9,37 | 8,75 | 8,83 | 40.448.700 | | 2009-04-15 | 00:00:00 | 8,71 | 9,12 | 8,58 | 9,05 | 38.949.700 | | 2009-04-16 | 00:00:00 | 9,24 | 9,25 | 8,85 | 9,15 | 30.242.100 | | 2009-04-17 | 00:00:00 | 9,14 | 9,34 | 9,04 | 9,26 | 26.120.500 | | 2009-04-20 | 00:00:00 | 8,89 | 9,00 | 8,34 | 8,36 | 35.226.800 | | 2009-04-21 | 00:00:00 | 8,12 | 8,75 | 8,10 | 8,69 | 36.602.500 | | 2009-04-22 | 00:00:00 | 8,55 | 9,01 | 8,42 | 8,64 | 27.312.300 | | 2009-04-23 | 00:00:00 | 8,67 | 8,95 | 8,53 | 8,90 | 30.390.200 | | 2009-04-24 | 00:00:00 | 9,03 | 9,28 | 8,92 | 9,14 | 28.106.600 | | 2009-04-27 | 00:00:00 | 8,76 | 9,03 | 8,70 | 8,79 | 22.024.000 | | 2009-04-28 | 00:00:00 | 8,60 | 8,72 | 8,47 | 8,52 | 21.332.400 | | 2009-04-29 | 00:00:00 | 8,71 | 8,92 | 8,60 | 8,80 | 22.867.700 | | 2009-04-30 | 00:00:00 | 9,08 | 9,32 | 8,96 | 9,07 | 27.425.500 | | 2009-05-01 | 00:00:00 | 9,09 | 9,93 | 9,07 | 9,69 | 35.781.000 | | 2009-05-04 | 00:00:00 | 10,01 | 10,48 | 9,95 | 10,36 | 48.423.100 | | 2009-05-05 | 00:00:00 | 10,38 | 10,39 | 10,01 | 10,13 | 29.532.400 | | 2009-05-06 | 00:00:00 | 10,45 | 10,66 | 10,30 | 10,50 | 29.200.700 | | 2009-05-07 | 00:00:00 | 10,94 | 10,98 | 9,50 | 9,85 | 56.746.200 | | 2009-05-08 | 00:00:00 | 10,18 | 10,30 | 9,87 | 10,01 | 40.899.400 | | 2009-05-11 | 00:00:00 | 9,75 | 9,81 | 9,31 | 9,59 | 28.990.000 | | 2009-05-12 | 00:00:00 | 9,76 | 9,89 | 9,22 | 9,46 | 24.866.500 | | 2009-05-13 | 00:00:00 | 9,15 | 9,19 | 8,52 | 8,63 | 38.355.900 | | 2009-05-14 | 00:00:00 | 8,58 | 8,86 | 8,33 | 8,74 | 29.048.400 | | 2009-05-15 | 00:00:00 | 8,96 | 9,49 | 8,88 | 9,03 | 46.105.700 | | 2009-05-18 | 00:00:00 | 9,27 | 9,49 | 9,24 | 9,49 | 25.344.600 | | 2009-05-19 | 00:00:00 | 9,56 | 9,93 | 9,50 | 9,68 | 29.370.600 | | 2009-05-20 | 00:00:00 | 9,89 | 10,23 | 9,42 | 9,49 | 35.877.300 | | 2009-05-21 | 00:00:00 | 9,22 | 9,29 | 8,90 | 9,10 | 42.181.800 | | 2009-05-22 | 00:00:00 | 9,19 | 9,23 | 8,83 | 8,86 | 27.327.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
