(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 25,37 | 26,31 | 25,37 | 26,00 | 3.550.700 | | 2000-10-18 | 00:00:00 | 25,62 | 25,62 | 24,31 | 24,69 | 3.840.900 | | 2000-10-19 | 00:00:00 | 24,69 | 25,00 | 24,12 | 24,31 | 3.867.600 | | 2000-10-20 | 00:00:00 | 24,31 | 24,62 | 23,12 | 23,56 | 4.542.100 | | 2000-10-23 | 00:00:00 | 23,69 | 24,50 | 23,69 | 24,00 | 4.056.100 | | 2000-10-24 | 00:00:00 | 24,12 | 25,50 | 24,12 | 24,94 | 4.130.200 | | 2000-10-25 | 00:00:00 | 24,94 | 25,25 | 24,06 | 24,94 | 6.333.500 | | 2000-10-26 | 00:00:00 | 24,94 | 25,19 | 24,44 | 24,75 | 4.206.700 | | 2000-10-27 | 00:00:00 | 24,75 | 25,00 | 24,19 | 25,00 | 4.008.100 | | 2000-10-30 | 00:00:00 | 25,00 | 28,56 | 25,00 | 28,25 | 6.866.400 | | 2000-10-31 | 00:00:00 | 28,25 | 29,06 | 28,06 | 28,69 | 5.926.100 | | 2000-11-01 | 00:00:00 | 28,69 | 29,31 | 28,56 | 29,06 | 4.193.200 | | 2000-11-02 | 00:00:00 | 29,00 | 29,00 | 27,37 | 27,75 | 3.371.900 | | 2000-11-03 | 00:00:00 | 27,62 | 27,62 | 26,69 | 27,62 | 2.191.000 | | 2000-11-06 | 00:00:00 | 27,69 | 29,12 | 27,69 | 28,81 | 2.466.700 | | 2000-11-07 | 00:00:00 | 28,81 | 29,12 | 28,31 | 29,00 | 2.623.000 | | 2000-11-08 | 00:00:00 | 29,00 | 29,12 | 28,62 | 28,94 | 3.300.200 | | 2000-11-09 | 00:00:00 | 28,94 | 29,44 | 28,12 | 28,56 | 3.032.500 | | 2000-11-10 | 00:00:00 | 28,56 | 28,87 | 27,81 | 28,44 | 1.960.100 | | 2000-11-13 | 00:00:00 | 28,37 | 28,37 | 27,56 | 28,19 | 2.795.400 | | 2000-11-14 | 00:00:00 | 28,19 | 28,94 | 28,12 | 28,87 | 1.806.300 | | 2000-11-15 | 00:00:00 | 28,87 | 29,56 | 28,87 | 29,25 | 3.786.400 | | 2000-11-16 | 00:00:00 | 29,25 | 29,25 | 27,56 | 27,94 | 2.088.200 | | 2000-11-17 | 00:00:00 | 27,94 | 28,62 | 26,94 | 27,00 | 2.298.100 | | 2000-11-20 | 00:00:00 | 27,00 | 27,37 | 26,19 | 26,19 | 3.036.800 | | 2000-11-21 | 00:00:00 | 26,19 | 26,56 | 25,87 | 26,25 | 2.432.500 | | 2000-11-22 | 00:00:00 | 26,25 | 26,44 | 25,87 | 26,12 | 1.757.300 | | 2000-11-24 | 00:00:00 | 26,12 | 26,56 | 25,87 | 26,12 | 810.500 | | 2000-11-27 | 00:00:00 | 26,25 | 27,62 | 26,25 | 26,87 | 4.346.600 | | 2000-11-28 | 00:00:00 | 26,87 | 28,00 | 26,81 | 27,81 | 2.668.900 | | 2000-11-29 | 00:00:00 | 27,81 | 27,94 | 27,19 | 27,87 | 2.525.300 | | 2000-11-30 | 00:00:00 | 27,87 | 28,19 | 27,06 | 28,19 | 3.898.200 | | 2000-12-01 | 00:00:00 | 28,31 | 29,19 | 28,31 | 29,00 | 3.083.900 | | 2000-12-04 | 00:00:00 | 29,12 | 31,25 | 29,12 | 31,00 | 6.693.600 | | 2000-12-05 | 00:00:00 | 31,00 | 31,56 | 29,69 | 31,50 | 6.373.800 | | 2000-12-06 | 00:00:00 | 31,50 | 31,69 | 30,75 | 31,31 | 3.917.500 | | 2000-12-07 | 00:00:00 | 30,69 | 30,69 | 28,75 | 29,19 | 4.313.000 | | 2000-12-08 | 00:00:00 | 29,19 | 30,62 | 29,00 | 30,56 | 3.485.900 | | 2000-12-11 | 00:00:00 | 30,56 | 32,31 | 30,25 | 32,19 | 3.979.600 | | 2000-12-12 | 00:00:00 | 32,19 | 32,38 | 30,56 | 31,62 | 5.017.800 | | 2000-12-13 | 00:00:00 | 31,62 | 32,75 | 31,31 | 32,69 | 3.862.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
