(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 17,57 | 17,58 | 17,13 | 17,28 | 22.866.300 | | 2011-02-22 | 00:00:00 | 16,98 | 17,15 | 16,47 | 16,54 | 46.117.000 | | 2011-02-23 | 00:00:00 | 16,38 | 16,63 | 15,96 | 16,44 | 39.413.600 | | 2011-02-24 | 00:00:00 | 16,27 | 16,78 | 16,25 | 16,55 | 28.408.700 | | 2011-02-25 | 00:00:00 | 16,84 | 16,89 | 16,50 | 16,68 | 18.874.000 | | 2011-02-28 | 00:00:00 | 16,81 | 16,93 | 16,67 | 16,85 | 21.709.500 | | 2011-03-01 | 00:00:00 | 16,93 | 16,94 | 16,21 | 16,23 | 29.810.500 | | 2011-03-02 | 00:00:00 | 16,19 | 16,43 | 16,13 | 16,18 | 20.179.100 | | 2011-03-03 | 00:00:00 | 16,37 | 16,77 | 16,36 | 16,63 | 19.138.300 | | 2011-03-04 | 00:00:00 | 16,77 | 16,80 | 16,37 | 16,58 | 18.603.800 | | 2011-03-07 | 00:00:00 | 16,58 | 16,75 | 16,08 | 16,25 | 21.351.400 | | 2011-03-08 | 00:00:00 | 16,24 | 16,55 | 16,06 | 16,49 | 19.618.800 | | 2011-03-09 | 00:00:00 | 16,33 | 16,58 | 16,21 | 16,30 | 20.245.300 | | 2011-03-10 | 00:00:00 | 16,07 | 16,10 | 15,80 | 15,80 | 30.206.400 | | 2011-03-11 | 00:00:00 | 15,48 | 16,13 | 15,42 | 16,03 | 22.802.600 | | 2011-03-14 | 00:00:00 | 15,95 | 16,15 | 15,90 | 16,12 | 17.818.400 | | 2011-03-15 | 00:00:00 | 15,47 | 16,13 | 15,43 | 16,04 | 30.341.000 | | 2011-03-16 | 00:00:00 | 16,06 | 16,10 | 15,50 | 15,66 | 32.617.100 | | 2011-03-17 | 00:00:00 | 15,95 | 16,09 | 15,75 | 16,01 | 24.418.300 | | 2011-03-18 | 00:00:00 | 16,33 | 16,33 | 16,04 | 16,11 | 25.025.500 | | 2011-03-21 | 00:00:00 | 16,38 | 16,56 | 16,26 | 16,55 | 18.654.700 | | 2011-03-22 | 00:00:00 | 16,52 | 16,55 | 16,33 | 16,45 | 13.463.500 | | 2011-03-23 | 00:00:00 | 16,41 | 17,03 | 16,38 | 16,95 | 26.586.200 | | 2011-03-24 | 00:00:00 | 17,17 | 17,19 | 16,85 | 17,11 | 21.270.000 | | 2011-03-25 | 00:00:00 | 17,17 | 17,24 | 17,05 | 17,09 | 15.513.600 | | 2011-03-28 | 00:00:00 | 17,13 | 17,43 | 17,02 | 17,24 | 19.384.700 | | 2011-03-29 | 00:00:00 | 17,45 | 17,54 | 17,27 | 17,49 | 18.984.900 | | 2011-03-30 | 00:00:00 | 17,68 | 17,75 | 17,35 | 17,64 | 23.587.600 | | 2011-03-31 | 00:00:00 | 17,51 | 17,75 | 17,50 | 17,66 | 16.381.600 | | 2011-04-01 | 00:00:00 | 17,80 | 17,80 | 17,41 | 17,47 | 24.847.900 | | 2011-04-04 | 00:00:00 | 17,42 | 17,64 | 17,42 | 17,56 | 13.600.100 | | 2011-04-05 | 00:00:00 | 17,54 | 18,06 | 17,45 | 18,05 | 30.590.800 | | 2011-04-06 | 00:00:00 | 18,22 | 18,30 | 18,10 | 18,13 | 26.488.700 | | 2011-04-07 | 00:00:00 | 18,16 | 18,29 | 17,84 | 18,12 | 29.136.800 | | 2011-04-08 | 00:00:00 | 18,29 | 18,47 | 17,75 | 17,92 | 29.314.200 | | 2011-04-11 | 00:00:00 | 18,06 | 18,19 | 17,65 | 17,77 | 43.312.200 | | 2011-04-12 | 00:00:00 | 16,91 | 17,10 | 16,53 | 16,70 | 81.303.500 | | 2011-04-13 | 00:00:00 | 16,87 | 16,90 | 16,38 | 16,55 | 40.155.800 | | 2011-04-14 | 00:00:00 | 16,65 | 16,74 | 16,45 | 16,55 | 29.931.500 | | 2011-04-15 | 00:00:00 | 16,58 | 16,61 | 16,44 | 16,52 | 17.778.800 | | 2011-04-18 | 00:00:00 | 16,36 | 16,37 | 15,88 | 16,13 | 35.244.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
