(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 | | 2014-06-25 | 00:00:00 | 14,42 | 14,60 | 14,35 | 14,55 | 8.180.200 | | 2014-06-26 | 00:00:00 | 15,11 | 15,18 | 14,74 | 14,94 | 28.874.300 | | 2014-06-27 | 00:00:00 | 14,92 | 15,00 | 14,75 | 14,93 | 17.907.800 | | 2014-06-30 | 00:00:00 | 14,89 | 14,90 | 14,68 | 14,89 | 12.960.200 | | 2014-07-01 | 00:00:00 | 14,93 | 15,00 | 14,75 | 14,80 | 10.399.000 | | 2014-07-02 | 00:00:00 | 14,85 | 14,89 | 14,80 | 14,85 | 10.395.200 | | 2014-07-03 | 00:00:00 | 14,89 | 15,07 | 14,83 | 14,98 | 7.816.500 | | 2014-07-07 | 00:00:00 | 14,99 | 15,05 | 14,70 | 14,74 | 16.455.500 | | 2014-07-10 | 00:00:00 | 15,58 | 15,97 | 15,42 | 15,62 | 28.409.100 | | 2014-07-11 | 00:00:00 | 15,64 | 15,98 | 15,62 | 15,97 | 15.530.000 | | 2014-07-17 | 00:00:00 | 16,46 | 16,57 | 16,27 | 16,33 | 22.318.600 | | 2014-07-18 | 00:00:00 | 16,33 | 16,58 | 16,32 | 16,49 | 12.609.600 | | 2014-07-22 | 00:00:00 | 16,69 | 17,16 | 16,69 | 17,09 | 31.546.600 | | 2014-07-23 | 00:00:00 | 17,22 | 17,22 | 17,00 | 17,05 | 21.148.700 | | 2014-07-28 | 00:00:00 | 16,60 | 17,03 | 16,60 | 17,01 | 18.009.500 | | 2014-08-04 | 00:00:00 | 16,58 | 16,74 | 16,45 | 16,71 | 14.908.300 | | 2014-08-05 | 00:00:00 | 16,63 | 16,64 | 16,37 | 16,44 | 17.046.900 | | 2014-08-06 | 00:00:00 | 16,25 | 16,60 | 16,25 | 16,44 | 11.504.400 | | 2014-08-07 | 00:00:00 | 16,46 | 16,54 | 15,87 | 16,00 | 19.259.900 | | 2014-08-08 | 00:00:00 | 15,72 | 16,15 | 15,60 | 16,10 | 13.870.100 | | 2014-08-12 | 00:00:00 | 16,22 | 16,41 | 16,15 | 16,19 | 15.226.900 | | 2014-08-13 | 00:00:00 | 16,22 | 16,29 | 16,13 | 16,24 | 9.403.700 | | 2014-08-18 | 00:00:00 | 16,20 | 16,36 | 16,15 | 16,32 | 11.795.900 | | 2014-08-19 | 00:00:00 | 16,37 | 16,47 | 16,27 | 16,43 | 13.166.300 | | 2014-08-20 | 00:00:00 | 16,38 | 16,69 | 16,36 | 16,50 | 13.094.800 | | 2014-08-25 | 00:00:00 | 16,48 | 16,57 | 16,37 | 16,48 | 7.284.900 | | 2014-08-26 | 00:00:00 | 16,47 | 16,71 | 16,43 | 16,59 | 7.127.100 | | 2014-08-27 | 00:00:00 | 16,61 | 16,72 | 16,51 | 16,71 | 7.601.600 | | 2014-09-02 | 00:00:00 | 16,64 | 16,72 | 16,56 | 16,67 | 10.752.000 | | 2014-09-03 | 00:00:00 | 16,68 | 17,00 | 16,67 | 16,93 | 10.797.400 | | 2014-09-04 | 00:00:00 | 16,98 | 17,36 | 16,91 | 17,10 | 15.554.800 | | 2014-09-08 | 00:00:00 | 17,28 | 17,30 | 16,96 | 17,01 | 11.063.400 | | 2014-09-09 | 00:00:00 | 17,11 | 17,28 | 17,03 | 17,11 | 14.879.800 | | 2014-09-10 | 00:00:00 | 17,05 | 17,20 | 16,95 | 17,20 | 14.320.600 | | 2014-09-15 | 00:00:00 | 16,72 | 16,75 | 16,22 | 16,39 | 20.755.900 | | 2014-09-23 | 00:00:00 | 15,65 | 15,98 | 15,56 | 15,70 | 16.477.000 | | 2014-09-24 | 00:00:00 | 15,77 | 15,95 | 15,65 | 15,90 | 12.841.700 | | 2014-09-29 | 00:00:00 | 15,93 | 16,09 | 15,75 | 15,93 | 17.355.700 | | 2014-10-02 | 00:00:00 | 15,72 | 15,74 | 14,89 | 15,36 | 25.180.500 | | 2014-10-03 | 00:00:00 | 15,46 | 15,78 | 15,39 | 15,60 | 20.305.000 | | 2014-10-08 | 00:00:00 | 15,99 | 16,07 | 15,49 | 16,07 | 34.035.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
