(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 31,62 | 32,75 | 31,31 | 32,69 | 3.862.900 | | 2000-12-14 | 00:00:00 | 32,25 | 32,25 | 31,25 | 31,75 | 2.588.800 | | 2000-12-15 | 00:00:00 | 31,62 | 31,62 | 30,12 | 30,94 | 4.674.900 | | 2000-12-18 | 00:00:00 | 31,00 | 32,69 | 31,00 | 32,31 | 3.011.400 | | 2000-12-19 | 00:00:00 | 32,31 | 34,06 | 32,19 | 33,50 | 4.977.000 | | 2000-12-20 | 00:00:00 | 33,06 | 33,06 | 31,00 | 31,44 | 4.410.000 | | 2000-12-21 | 00:00:00 | 31,44 | 31,87 | 31,00 | 31,75 | 3.471.000 | | 2000-12-22 | 00:00:00 | 32,06 | 35,00 | 32,06 | 34,81 | 4.193.700 | | 2000-12-26 | 00:00:00 | 34,81 | 34,81 | 33,75 | 34,56 | 2.474.400 | | 2000-12-27 | 00:00:00 | 34,56 | 34,69 | 33,63 | 34,19 | 3.147.000 | | 2000-12-28 | 00:00:00 | 34,19 | 34,75 | 33,38 | 34,63 | 2.695.300 | | 2000-12-29 | 00:00:00 | 34,50 | 34,50 | 33,38 | 33,50 | 2.479.900 | | 2001-01-02 | 00:00:00 | 33,50 | 33,69 | 31,87 | 32,25 | 3.825.600 | | 2001-01-03 | 00:00:00 | 32,25 | 33,50 | 31,31 | 32,69 | 4.834.800 | | 2001-01-04 | 00:00:00 | 32,69 | 33,81 | 32,31 | 33,75 | 4.787.900 | | 2001-01-05 | 00:00:00 | 33,75 | 34,00 | 32,81 | 33,13 | 3.902.100 | | 2001-01-08 | 00:00:00 | 33,13 | 35,75 | 32,88 | 33,63 | 7.385.900 | | 2001-01-09 | 00:00:00 | 33,63 | 34,13 | 32,00 | 32,38 | 5.313.400 | | 2001-01-10 | 00:00:00 | 32,38 | 33,13 | 32,06 | 32,75 | 4.097.200 | | 2001-01-11 | 00:00:00 | 32,75 | 33,19 | 31,25 | 31,50 | 3.490.000 | | 2001-01-12 | 00:00:00 | 31,50 | 32,31 | 30,62 | 31,81 | 3.560.700 | | 2001-01-16 | 00:00:00 | 31,81 | 33,56 | 31,31 | 33,56 | 2.731.000 | | 2001-01-17 | 00:00:00 | 33,56 | 34,19 | 32,81 | 33,56 | 3.380.300 | | 2001-01-18 | 00:00:00 | 33,56 | 34,81 | 33,31 | 34,44 | 3.190.800 | | 2001-01-19 | 00:00:00 | 34,06 | 34,06 | 32,38 | 32,69 | 2.609.800 | | 2001-01-22 | 00:00:00 | 32,69 | 33,56 | 31,81 | 33,56 | 2.404.500 | | 2001-01-23 | 00:00:00 | 33,56 | 34,19 | 33,38 | 33,94 | 3.472.300 | | 2001-01-24 | 00:00:00 | 34,00 | 34,75 | 34,00 | 34,56 | 2.813.300 | | 2001-01-25 | 00:00:00 | 34,56 | 35,56 | 34,38 | 35,44 | 3.290.700 | | 2001-01-26 | 00:00:00 | 35,44 | 35,63 | 34,38 | 34,56 | 2.930.100 | | 2001-01-29 | 00:00:00 | 34,36 | 34,37 | 33,50 | 34,02 | 3.297.500 | | 2001-01-30 | 00:00:00 | 34,02 | 35,50 | 33,81 | 35,42 | 3.445.300 | | 2001-01-31 | 00:00:00 | 35,42 | 36,75 | 35,36 | 36,74 | 5.611.300 | | 2001-02-01 | 00:00:00 | 37,00 | 38,20 | 37,00 | 38,00 | 7.087.200 | | 2001-02-02 | 00:00:00 | 38,00 | 38,45 | 37,31 | 37,55 | 6.616.500 | | 2001-02-05 | 00:00:00 | 37,49 | 37,49 | 36,40 | 36,88 | 3.397.700 | | 2001-02-06 | 00:00:00 | 36,90 | 37,52 | 36,90 | 37,24 | 3.158.400 | | 2001-02-07 | 00:00:00 | 37,24 | 37,75 | 36,47 | 36,80 | 2.885.700 | | 2001-02-08 | 00:00:00 | 36,80 | 37,19 | 36,52 | 37,00 | 3.252.500 | | 2001-02-09 | 00:00:00 | 37,00 | 37,35 | 36,25 | 37,10 | 3.180.800 | | 2001-02-12 | 00:00:00 | 37,03 | 37,03 | 35,90 | 36,49 | 3.017.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
