(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 | | 2014-03-20 | 00:00:00 | 11,80 | 11,99 | 11,72 | 11,91 | 17.137.900 | | 2014-03-21 | 00:00:00 | 12,07 | 12,10 | 11,94 | 12,01 | 32.418.200 | | 2014-03-24 | 00:00:00 | 12,06 | 12,23 | 11,94 | 12,01 | 28.891.900 | | 2014-03-27 | 00:00:00 | 12,19 | 12,68 | 12,12 | 12,59 | 50.493.500 | | 2014-03-28 | 00:00:00 | 12,68 | 12,75 | 12,40 | 12,48 | 33.530.700 | | 2014-03-31 | 00:00:00 | 12,52 | 12,97 | 12,51 | 12,87 | 39.750.200 | | 2014-04-01 | 00:00:00 | 12,95 | 13,18 | 12,79 | 13,04 | 24.488.200 | | 2014-04-02 | 00:00:00 | 12,80 | 12,90 | 12,71 | 12,85 | 26.481.200 | | 2014-04-07 | 00:00:00 | 12,64 | 12,80 | 12,36 | 12,47 | 30.409.300 | | 2014-04-08 | 00:00:00 | 12,52 | 12,79 | 12,37 | 12,53 | 29.293.000 | | 2014-04-09 | 00:00:00 | 13,07 | 13,16 | 12,83 | 13,00 | 49.886.100 | | 2014-04-10 | 00:00:00 | 13,00 | 13,04 | 12,68 | 12,70 | 26.667.400 | | 2014-04-11 | 00:00:00 | 12,53 | 12,61 | 12,34 | 12,54 | 45.108.300 | | 2014-04-22 | 00:00:00 | 13,49 | 13,61 | 13,38 | 13,51 | 23.708.800 | | 2014-04-23 | 00:00:00 | 13,51 | 13,64 | 13,43 | 13,63 | 12.647.500 | | 2014-04-24 | 00:00:00 | 13,66 | 13,70 | 13,56 | 13,58 | 12.299.400 | | 2014-04-25 | 00:00:00 | 13,51 | 13,51 | 13,22 | 13,33 | 22.963.700 | | 2014-04-29 | 00:00:00 | 13,28 | 13,45 | 13,18 | 13,44 | 10.947.100 | | 2014-04-30 | 00:00:00 | 13,40 | 13,49 | 13,36 | 13,47 | 19.167.200 | | 2014-05-01 | 00:00:00 | 13,45 | 13,64 | 13,38 | 13,64 | 11.335.700 | | 2014-05-02 | 00:00:00 | 13,67 | 13,89 | 13,62 | 13,72 | 12.800.000 | | 2014-05-05 | 00:00:00 | 13,62 | 13,67 | 13,48 | 13,53 | 12.125.900 | | 2014-05-19 | 00:00:00 | 13,39 | 13,53 | 13,39 | 13,51 | 11.944.000 | | 2014-05-20 | 00:00:00 | 13,40 | 13,45 | 13,02 | 13,15 | 34.867.200 | | 2014-05-21 | 00:00:00 | 13,23 | 13,38 | 13,05 | 13,12 | 10.641.000 | | 2014-05-27 | 00:00:00 | 13,52 | 13,70 | 13,46 | 13,48 | 11.583.800 | | 2014-05-28 | 00:00:00 | 13,46 | 13,50 | 13,34 | 13,37 | 9.339.700 | | 2014-05-29 | 00:00:00 | 13,38 | 13,58 | 13,32 | 13,58 | 7.597.300 | | 2014-05-30 | 00:00:00 | 13,51 | 13,61 | 13,41 | 13,61 | 9.636.300 | | 2014-06-02 | 00:00:00 | 13,77 | 13,87 | 13,54 | 13,83 | 14.180.800 | | 2014-06-03 | 00:00:00 | 13,74 | 13,77 | 13,54 | 13,65 | 10.747.200 | | 2014-06-04 | 00:00:00 | 13,61 | 13,85 | 13,54 | 13,82 | 7.901.100 | | 2014-06-05 | 00:00:00 | 13,80 | 14,13 | 13,73 | 14,00 | 12.809.900 | | 2014-06-06 | 00:00:00 | 13,95 | 14,35 | 13,94 | 14,35 | 15.866.700 | | 2014-06-09 | 00:00:00 | 14,34 | 14,58 | 14,26 | 14,35 | 11.403.100 | | 2014-06-12 | 00:00:00 | 14,11 | 14,19 | 13,93 | 14,01 | 10.226.200 | | 2014-06-13 | 00:00:00 | 14,09 | 14,56 | 14,07 | 14,52 | 14.416.300 | | 2014-06-19 | 00:00:00 | 14,71 | 14,71 | 14,42 | 14,46 | 12.717.800 | | 2014-06-20 | 00:00:00 | 14,53 | 14,65 | 14,46 | 14,62 | 14.830.600 | | 2014-06-24 | 00:00:00 | 14,77 | 14,79 | 14,44 | 14,47 | 9.557.700 | | 2014-06-25 | 00:00:00 | 14,42 | 14,60 | 14,35 | 14,55 | 8.180.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
