(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 | | 2014-10-08 | 00:00:00 | 15,99 | 16,07 | 15,49 | 16,07 | 34.035.500 | | 2014-10-09 | 00:00:00 | 16,35 | 16,43 | 15,17 | 15,39 | 55.754.400 | | 2014-10-16 | 00:00:00 | 14,07 | 14,65 | 14,01 | 14,60 | 26.479.500 | | 2014-10-17 | 00:00:00 | 14,86 | 15,62 | 14,82 | 15,62 | 35.761.400 | | 2014-10-20 | 00:00:00 | 15,54 | 15,71 | 15,44 | 15,69 | 15.217.700 | | 2014-10-21 | 00:00:00 | 15,85 | 16,43 | 15,83 | 16,35 | 23.004.300 | | 2014-10-22 | 00:00:00 | 16,41 | 16,52 | 16,05 | 16,12 | 27.457.700 | | 2014-10-27 | 00:00:00 | 16,56 | 16,57 | 16,31 | 16,38 | 15.444.000 | | 2014-10-30 | 00:00:00 | 16,17 | 16,36 | 15,83 | 16,22 | 17.857.100 | | 2014-10-31 | 00:00:00 | 16,43 | 16,76 | 16,24 | 16,76 | 18.621.400 | | 2014-11-06 | 00:00:00 | 16,37 | 16,42 | 16,15 | 16,37 | 14.220.100 | | 2014-11-07 | 00:00:00 | 16,47 | 16,49 | 16,24 | 16,33 | 13.506.600 | | 2014-11-11 | 00:00:00 | 16,29 | 16,48 | 16,20 | 16,45 | 6.971.300 | | 2014-11-12 | 00:00:00 | 16,42 | 16,92 | 16,34 | 16,88 | 15.861.900 | | 2014-11-13 | 00:00:00 | 16,91 | 16,99 | 16,67 | 16,74 | 12.458.100 | | 2014-11-14 | 00:00:00 | 16,74 | 16,98 | 16,61 | 16,94 | 8.832.300 | | 2014-11-17 | 00:00:00 | 16,91 | 16,95 | 16,75 | 16,83 | 7.663.200 | | 2014-11-20 | 00:00:00 | 16,57 | 17,18 | 16,53 | 17,12 | 13.583.500 | | 2014-11-21 | 00:00:00 | 17,52 | 17,75 | 17,33 | 17,45 | 20.683.800 | | 2014-12-08 | 00:00:00 | 16,90 | 16,96 | 16,23 | 16,29 | 21.969.600 | | 2014-12-09 | 00:00:00 | 15,92 | 16,18 | 15,75 | 16,04 | 22.649.300 | | 2014-12-10 | 00:00:00 | 15,98 | 16,17 | 15,58 | 15,63 | 18.371.000 | | 2014-12-15 | 00:00:00 | 15,06 | 15,29 | 14,90 | 14,93 | 25.649.000 | | 2014-12-18 | 00:00:00 | 15,48 | 15,79 | 15,36 | 15,78 | 29.453.400 | | 2014-12-19 | 00:00:00 | 15,78 | 16,04 | 15,73 | 15,94 | 20.035.200 | | 2014-12-22 | 00:00:00 | 15,97 | 15,99 | 15,48 | 15,74 | 17.090.500 | | 2014-12-30 | 00:00:00 | 15,73 | 15,93 | 15,63 | 15,85 | 9.262.100 | | 2014-12-31 | 00:00:00 | 15,85 | 16,03 | 15,77 | 15,79 | 8.807.200 | | 2015-01-02 | 00:00:00 | 15,87 | 15,98 | 15,67 | 15,88 | 10.331.700 | | 2015-01-05 | 00:00:00 | 15,64 | 15,65 | 14,89 | 14,96 | 21.673.200 | | 2015-01-06 | 00:00:00 | 15,02 | 15,37 | 14,85 | 15,07 | 19.377.000 | | 2015-01-07 | 00:00:00 | 15,28 | 15,57 | 15,21 | 15,46 | 15.872.400 | | 2015-01-08 | 00:00:00 | 15,66 | 16,05 | 15,55 | 15,90 | 19.670.600 | | 2015-01-09 | 00:00:00 | 16,03 | 16,15 | 15,75 | 16,11 | 16.685.700 | | 2015-01-12 | 00:00:00 | 16,40 | 16,43 | 15,93 | 16,17 | 29.562.900 | | 2015-01-20 | 00:00:00 | 15,36 | 15,58 | 15,06 | 15,55 | 25.916.200 | | 2015-01-23 | 00:00:00 | 15,80 | 15,95 | 15,54 | 15,76 | 18.647.200 | | 2015-01-29 | 00:00:00 | 15,92 | 16,00 | 15,61 | 15,98 | 14.725.600 | | 2015-01-30 | 00:00:00 | 15,85 | 16,05 | 15,62 | 15,65 | 16.727.200 | | 2015-02-02 | 00:00:00 | 15,82 | 16,10 | 15,76 | 16,07 | 14.696.700 | | 2015-02-03 | 00:00:00 | 16,35 | 16,62 | 16,16 | 16,61 | 19.425.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
