(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 | | 2010-10-26 | 00:00:00 | 12,77 | 12,92 | 12,66 | 12,87 | 21.623.600 | | 2010-10-27 | 00:00:00 | 12,72 | 12,83 | 12,51 | 12,70 | 24.022.900 | | 2010-10-28 | 00:00:00 | 12,82 | 12,82 | 12,61 | 12,65 | 16.057.400 | | 2010-10-29 | 00:00:00 | 12,65 | 13,23 | 12,58 | 13,14 | 39.205.400 | | 2010-11-01 | 00:00:00 | 13,19 | 13,29 | 12,95 | 13,05 | 18.869.800 | | 2010-11-02 | 00:00:00 | 13,15 | 13,25 | 13,09 | 13,24 | 17.711.700 | | 2010-11-03 | 00:00:00 | 13,19 | 13,25 | 12,96 | 13,14 | 21.506.200 | | 2010-11-04 | 00:00:00 | 13,36 | 13,62 | 13,35 | 13,60 | 27.999.200 | | 2010-11-05 | 00:00:00 | 13,67 | 14,08 | 13,52 | 14,00 | 32.119.300 | | 2010-11-08 | 00:00:00 | 13,90 | 13,99 | 13,74 | 13,96 | 22.649.100 | | 2010-11-09 | 00:00:00 | 14,05 | 14,17 | 13,63 | 13,75 | 29.886.200 | | 2010-11-10 | 00:00:00 | 13,94 | 13,96 | 13,58 | 13,88 | 24.743.100 | | 2010-11-11 | 00:00:00 | 13,67 | 13,95 | 13,60 | 13,81 | 21.881.000 | | 2010-11-12 | 00:00:00 | 13,67 | 13,72 | 13,32 | 13,49 | 27.672.300 | | 2010-11-15 | 00:00:00 | 13,65 | 13,69 | 13,39 | 13,40 | 18.426.200 | | 2010-11-16 | 00:00:00 | 13,18 | 13,20 | 12,86 | 13,03 | 32.942.500 | | 2010-11-17 | 00:00:00 | 12,98 | 13,10 | 12,90 | 12,94 | 16.002.000 | | 2010-11-18 | 00:00:00 | 13,21 | 13,56 | 13,20 | 13,38 | 28.442.900 | | 2010-11-19 | 00:00:00 | 13,28 | 13,46 | 13,09 | 13,38 | 17.956.300 | | 2010-11-22 | 00:00:00 | 13,32 | 13,38 | 13,11 | 13,29 | 17.406.800 | | 2010-11-23 | 00:00:00 | 13,10 | 13,18 | 12,96 | 13,13 | 23.169.900 | | 2010-11-24 | 00:00:00 | 13,15 | 13,31 | 13,15 | 13,31 | 14.764.900 | | 2010-11-26 | 00:00:00 | 13,13 | 13,20 | 13,06 | 13,17 | 5.571.900 | | 2010-11-29 | 00:00:00 | 13,07 | 13,35 | 13,00 | 13,29 | 21.858.100 | | 2010-11-30 | 00:00:00 | 13,11 | 13,29 | 13,05 | 13,13 | 16.541.600 | | 2010-12-01 | 00:00:00 | 13,35 | 13,58 | 13,31 | 13,57 | 21.548.700 | | 2010-12-02 | 00:00:00 | 13,82 | 14,10 | 13,68 | 14,09 | 43.353.400 | | 2010-12-03 | 00:00:00 | 13,94 | 14,25 | 13,89 | 14,23 | 25.064.400 | | 2010-12-06 | 00:00:00 | 14,17 | 14,31 | 14,13 | 14,24 | 18.306.700 | | 2010-12-07 | 00:00:00 | 14,40 | 14,50 | 14,10 | 14,15 | 32.117.400 | | 2010-12-08 | 00:00:00 | 14,13 | 14,35 | 14,02 | 14,14 | 27.127.500 | | 2010-12-09 | 00:00:00 | 14,18 | 14,25 | 14,03 | 14,15 | 13.859.700 | | 2010-12-10 | 00:00:00 | 14,13 | 14,28 | 14,04 | 14,25 | 13.133.400 | | 2010-12-13 | 00:00:00 | 14,37 | 14,50 | 14,28 | 14,36 | 16.749.200 | | 2010-12-14 | 00:00:00 | 14,35 | 14,36 | 14,10 | 14,20 | 16.113.200 | | 2010-12-15 | 00:00:00 | 14,09 | 14,20 | 13,94 | 13,96 | 16.590.100 | | 2010-12-16 | 00:00:00 | 14,11 | 14,46 | 14,06 | 14,46 | 26.479.300 | | 2010-12-17 | 00:00:00 | 14,49 | 14,60 | 14,42 | 14,56 | 21.472.800 | | 2010-12-20 | 00:00:00 | 14,59 | 14,78 | 14,41 | 14,77 | 21.575.700 | | 2010-12-21 | 00:00:00 | 14,82 | 14,99 | 14,78 | 14,89 | 21.737.300 | | 2010-12-22 | 00:00:00 | 14,98 | 15,25 | 14,93 | 15,14 | 22.297.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
