(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 9,19 | 9,23 | 8,83 | 8,86 | 27.327.200 | | 2009-05-26 | 00:00:00 | 8,82 | 9,30 | 8,70 | 9,27 | 29.499.700 | | 2009-05-27 | 00:00:00 | 9,35 | 9,47 | 9,02 | 9,05 | 31.436.500 | | 2009-05-28 | 00:00:00 | 9,26 | 9,29 | 8,91 | 9,09 | 36.668.800 | | 2009-05-29 | 00:00:00 | 9,24 | 9,30 | 9,06 | 9,22 | 29.648.000 | | 2009-06-01 | 00:00:00 | 9,50 | 9,98 | 9,31 | 9,83 | 44.523.300 | | 2009-06-02 | 00:00:00 | 9,88 | 10,60 | 9,76 | 10,52 | 56.712.800 | | 2009-06-03 | 00:00:00 | 10,30 | 10,46 | 9,78 | 10,07 | 60.155.300 | | 2009-06-04 | 00:00:00 | 10,28 | 10,87 | 10,10 | 10,69 | 40.901.400 | | 2009-06-05 | 00:00:00 | 11,16 | 11,33 | 10,71 | 10,94 | 56.253.200 | | 2009-06-08 | 00:00:00 | 10,76 | 10,85 | 10,51 | 10,77 | 33.335.600 | | 2009-06-09 | 00:00:00 | 10,91 | 11,23 | 10,83 | 11,15 | 35.614.500 | | 2009-06-10 | 00:00:00 | 11,46 | 11,55 | 11,15 | 11,49 | 47.472.100 | | 2009-06-11 | 00:00:00 | 11,52 | 12,38 | 11,52 | 12,22 | 61.866.700 | | 2009-06-12 | 00:00:00 | 12,11 | 12,14 | 11,80 | 11,99 | 35.783.200 | | 2009-06-15 | 00:00:00 | 11,67 | 11,70 | 11,12 | 11,21 | 36.482.500 | | 2009-06-16 | 00:00:00 | 11,46 | 11,62 | 10,77 | 10,90 | 45.176.500 | | 2009-06-17 | 00:00:00 | 10,80 | 10,85 | 10,25 | 10,49 | 41.744.100 | | 2009-06-18 | 00:00:00 | 10,63 | 11,06 | 10,37 | 10,78 | 40.025.700 | | 2009-06-19 | 00:00:00 | 11,14 | 11,25 | 10,94 | 11,00 | 33.825.500 | | 2009-06-22 | 00:00:00 | 10,75 | 10,77 | 10,02 | 10,02 | 44.625.000 | | 2009-06-23 | 00:00:00 | 10,15 | 10,32 | 9,70 | 10,00 | 46.672.600 | | 2009-06-24 | 00:00:00 | 10,32 | 10,64 | 10,06 | 10,21 | 39.226.300 | | 2009-06-25 | 00:00:00 | 10,19 | 10,72 | 10,12 | 10,72 | 36.127.500 | | 2009-06-26 | 00:00:00 | 10,72 | 10,86 | 10,54 | 10,76 | 26.372.900 | | 2009-06-29 | 00:00:00 | 10,52 | 10,58 | 10,25 | 10,44 | 30.746.100 | | 2009-06-30 | 00:00:00 | 10,49 | 10,61 | 10,10 | 10,33 | 35.858.900 | | 2009-07-01 | 00:00:00 | 10,48 | 10,62 | 10,30 | 10,35 | 27.528.700 | | 2009-07-02 | 00:00:00 | 10,10 | 10,14 | 9,85 | 9,86 | 29.472.800 | | 2009-07-06 | 00:00:00 | 9,67 | 9,69 | 9,03 | 9,26 | 43.966.400 | | 2009-07-07 | 00:00:00 | 9,32 | 9,82 | 9,14 | 9,41 | 61.073.700 | | 2009-07-08 | 00:00:00 | 9,51 | 9,77 | 8,96 | 9,46 | 72.996.100 | | 2009-07-09 | 00:00:00 | 9,99 | 10,08 | 9,16 | 9,23 | 93.039.200 | | 2009-07-10 | 00:00:00 | 9,06 | 9,39 | 9,04 | 9,34 | 32.606.200 | | 2009-07-13 | 00:00:00 | 9,36 | 9,71 | 9,28 | 9,66 | 28.647.600 | | 2009-07-14 | 00:00:00 | 9,78 | 9,87 | 9,54 | 9,59 | 27.637.400 | | 2009-07-15 | 00:00:00 | 9,82 | 10,15 | 9,71 | 10,14 | 35.165.000 | | 2009-07-16 | 00:00:00 | 10,06 | 10,48 | 10,00 | 10,44 | 32.493.600 | | 2009-07-17 | 00:00:00 | 10,42 | 10,50 | 10,12 | 10,22 | 29.511.100 | | 2009-07-20 | 00:00:00 | 10,36 | 10,68 | 10,36 | 10,60 | 25.839.100 | | 2009-07-21 | 00:00:00 | 10,73 | 10,80 | 9,91 | 10,14 | 46.717.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
