(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-30 | 00:00:00 | 9,46 | 9,59 | 9,36 | 9,46 | 23.192.200 | | 2013-11-04 | 00:00:00 | 9,33 | 9,97 | 9,32 | 9,92 | 55.060.600 | | 2013-11-07 | 00:00:00 | 9,39 | 9,45 | 8,88 | 8,95 | 52.932.800 | | 2013-11-08 | 00:00:00 | 9,03 | 9,08 | 8,78 | 9,06 | 23.678.200 | | 2013-11-12 | 00:00:00 | 9,02 | 9,06 | 8,85 | 8,92 | 18.091.300 | | 2013-11-13 | 00:00:00 | 8,84 | 9,00 | 8,78 | 8,99 | 14.448.100 | | 2013-11-25 | 00:00:00 | 9,73 | 9,75 | 9,52 | 9,59 | 41.906.200 | | 2013-11-29 | 00:00:00 | 9,68 | 9,72 | 9,60 | 9,61 | 8.727.600 | | 2013-12-02 | 00:00:00 | 9,62 | 9,65 | 9,51 | 9,55 | 20.717.100 | | 2013-12-03 | 00:00:00 | 9,53 | 9,57 | 9,32 | 9,42 | 33.389.900 | | 2013-12-04 | 00:00:00 | 9,35 | 9,52 | 9,33 | 9,36 | 29.955.200 | | 2013-12-09 | 00:00:00 | 9,40 | 9,52 | 9,38 | 9,48 | 15.874.500 | | 2013-12-16 | 00:00:00 | 9,54 | 9,62 | 9,51 | 9,57 | 16.882.700 | | 2013-12-23 | 00:00:00 | 9,99 | 10,17 | 9,95 | 10,13 | 17.729.200 | | 2013-12-24 | 00:00:00 | 10,20 | 10,40 | 10,18 | 10,36 | 14.292.100 | | 2013-12-27 | 00:00:00 | 10,40 | 10,70 | 10,40 | 10,69 | 18.986.100 | | 2014-01-06 | 00:00:00 | 10,63 | 10,68 | 10,47 | 10,53 | 15.091.500 | | 2014-01-07 | 00:00:00 | 10,55 | 10,60 | 10,42 | 10,54 | 17.630.000 | | 2014-01-08 | 00:00:00 | 10,50 | 10,88 | 10,48 | 10,83 | 34.815.700 | | 2014-01-21 | 00:00:00 | 11,78 | 12,31 | 11,77 | 12,13 | 128.461.700 | | 2014-01-22 | 00:00:00 | 12,21 | 12,32 | 12,01 | 12,22 | 56.407.300 | | 2014-01-23 | 00:00:00 | 12,06 | 12,22 | 11,99 | 12,07 | 58.256.300 | | 2014-01-27 | 00:00:00 | 11,51 | 11,82 | 11,37 | 11,64 | 27.991.500 | | 2014-01-30 | 00:00:00 | 12,05 | 12,07 | 11,83 | 11,95 | 23.223.500 | | 2014-01-31 | 00:00:00 | 11,60 | 11,80 | 11,45 | 11,51 | 33.014.100 | | 2014-02-04 | 00:00:00 | 11,26 | 11,51 | 11,22 | 11,45 | 19.897.100 | | 2014-02-05 | 00:00:00 | 11,41 | 11,42 | 10,93 | 11,04 | 36.519.500 | | 2014-02-06 | 00:00:00 | 11,07 | 11,26 | 10,98 | 11,05 | 22.107.800 | | 2014-02-07 | 00:00:00 | 11,06 | 11,21 | 11,05 | 11,19 | 15.312.300 | | 2014-02-13 | 00:00:00 | 11,13 | 11,45 | 11,12 | 11,40 | 11.953.500 | | 2014-02-14 | 00:00:00 | 11,41 | 11,49 | 11,30 | 11,37 | 11.462.800 | | 2014-02-19 | 00:00:00 | 11,38 | 12,00 | 11,34 | 11,76 | 33.420.700 | | 2014-02-20 | 00:00:00 | 11,76 | 11,84 | 11,60 | 11,78 | 22.289.600 | | 2014-02-25 | 00:00:00 | 11,74 | 11,79 | 11,56 | 11,62 | 21.331.000 | | 2014-02-26 | 00:00:00 | 11,65 | 12,16 | 11,54 | 12,05 | 32.810.600 | | 2014-02-27 | 00:00:00 | 12,00 | 12,16 | 11,91 | 12,03 | 15.466.500 | | 2014-02-28 | 00:00:00 | 11,97 | 12,02 | 11,69 | 11,74 | 19.015.500 | | 2014-03-03 | 00:00:00 | 11,55 | 11,76 | 11,46 | 11,62 | 18.455.900 | | 2014-03-11 | 00:00:00 | 11,99 | 12,36 | 11,92 | 12,19 | 32.338.000 | | 2014-03-12 | 00:00:00 | 12,07 | 12,38 | 12,05 | 12,17 | 19.299.100 | | 2014-03-20 | 00:00:00 | 11,80 | 11,99 | 11,72 | 11,91 | 17.137.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
