(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 12,34 | 12,64 | 11,25 | 11,94 | 59.044.500 | | 2010-05-07 | 00:00:00 | 12,13 | 12,38 | 11,72 | 12,00 | 72.772.700 | | 2010-05-10 | 00:00:00 | 12,55 | 12,66 | 12,38 | 12,59 | 38.907.700 | | 2010-05-11 | 00:00:00 | 12,22 | 12,41 | 12,07 | 12,13 | 37.196.800 | | 2010-05-12 | 00:00:00 | 12,20 | 12,54 | 12,16 | 12,46 | 31.220.200 | | 2010-05-13 | 00:00:00 | 12,61 | 13,24 | 12,59 | 12,80 | 45.684.000 | | 2010-05-14 | 00:00:00 | 12,66 | 12,66 | 12,22 | 12,36 | 40.129.700 | | 2010-05-17 | 00:00:00 | 12,29 | 12,33 | 11,80 | 12,10 | 38.761.500 | | 2010-05-18 | 00:00:00 | 12,25 | 12,41 | 11,80 | 11,82 | 39.973.800 | | 2010-05-19 | 00:00:00 | 11,75 | 11,98 | 11,53 | 11,78 | 45.086.800 | | 2010-05-20 | 00:00:00 | 11,47 | 11,63 | 11,01 | 11,07 | 59.848.000 | | 2010-05-21 | 00:00:00 | 10,89 | 11,45 | 10,80 | 11,35 | 43.648.100 | | 2010-05-24 | 00:00:00 | 11,31 | 11,42 | 11,07 | 11,09 | 22.294.300 | | 2010-05-25 | 00:00:00 | 10,60 | 11,35 | 10,56 | 11,30 | 48.519.200 | | 2010-05-26 | 00:00:00 | 11,64 | 11,68 | 11,20 | 11,25 | 34.746.000 | | 2010-05-27 | 00:00:00 | 11,62 | 11,84 | 11,27 | 11,82 | 25.671.700 | | 2010-05-28 | 00:00:00 | 11,79 | 11,79 | 11,54 | 11,64 | 20.995.700 | | 2010-06-01 | 00:00:00 | 11,43 | 11,68 | 11,18 | 11,19 | 23.387.400 | | 2010-06-02 | 00:00:00 | 11,29 | 11,49 | 11,12 | 11,48 | 26.195.800 | | 2010-06-03 | 00:00:00 | 11,60 | 11,60 | 11,12 | 11,37 | 25.604.100 | | 2010-06-04 | 00:00:00 | 11,04 | 11,26 | 10,81 | 10,84 | 30.356.600 | | 2010-06-07 | 00:00:00 | 10,87 | 10,94 | 10,50 | 10,51 | 28.315.600 | | 2010-06-08 | 00:00:00 | 10,55 | 10,85 | 10,49 | 10,76 | 27.921.800 | | 2010-06-09 | 00:00:00 | 10,93 | 11,11 | 10,76 | 10,80 | 26.125.100 | | 2010-06-10 | 00:00:00 | 11,02 | 11,26 | 11,01 | 11,25 | 22.434.800 | | 2010-06-11 | 00:00:00 | 11,15 | 11,39 | 11,10 | 11,36 | 18.310.100 | | 2010-06-14 | 00:00:00 | 11,55 | 11,68 | 11,31 | 11,34 | 17.828.100 | | 2010-06-15 | 00:00:00 | 11,47 | 11,62 | 11,42 | 11,59 | 22.033.300 | | 2010-06-16 | 00:00:00 | 11,46 | 11,52 | 11,35 | 11,41 | 16.450.200 | | 2010-06-17 | 00:00:00 | 11,45 | 11,45 | 11,09 | 11,18 | 23.767.100 | | 2010-06-18 | 00:00:00 | 11,19 | 11,28 | 11,02 | 11,11 | 21.300.100 | | 2010-06-21 | 00:00:00 | 11,43 | 12,12 | 11,42 | 11,72 | 63.197.600 | | 2010-06-22 | 00:00:00 | 11,76 | 11,80 | 11,25 | 11,29 | 31.799.400 | | 2010-06-23 | 00:00:00 | 11,40 | 11,51 | 11,18 | 11,43 | 31.951.800 | | 2010-06-24 | 00:00:00 | 11,31 | 11,37 | 11,07 | 11,11 | 25.208.800 | | 2010-06-25 | 00:00:00 | 11,17 | 11,28 | 10,99 | 11,23 | 28.665.300 | | 2010-06-28 | 00:00:00 | 11,20 | 11,27 | 11,00 | 11,03 | 19.088.300 | | 2010-06-29 | 00:00:00 | 10,76 | 10,76 | 10,28 | 10,34 | 32.347.500 | | 2010-06-30 | 00:00:00 | 10,38 | 10,55 | 10,01 | 10,06 | 34.450.000 | | 2010-07-01 | 00:00:00 | 10,10 | 10,26 | 9,81 | 10,05 | 32.207.500 | | 2010-07-02 | 00:00:00 | 10,18 | 10,18 | 9,88 | 10,00 | 15.464.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
