(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 | | 2015-02-03 | 00:00:00 | 16,35 | 16,62 | 16,16 | 16,61 | 19.425.200 | | 2015-02-04 | 00:00:00 | 16,48 | 16,65 | 16,36 | 16,42 | 15.148.200 | | 2015-02-09 | 00:00:00 | 16,10 | 16,10 | 15,55 | 15,65 | 31.073.200 | | 2015-02-18 | 00:00:00 | 15,73 | 15,88 | 15,62 | 15,85 | 12.473.300 | | 2015-02-19 | 00:00:00 | 15,78 | 16,02 | 15,66 | 16,00 | 16.616.900 | | 2015-02-20 | 00:00:00 | 15,93 | 16,07 | 15,70 | 15,79 | 14.177.100 | | 2015-02-24 | 00:00:00 | 15,57 | 15,78 | 15,53 | 15,74 | 9.960.200 | | 2015-02-25 | 00:00:00 | 15,66 | 15,70 | 14,85 | 15,00 | 34.325.100 | | 2015-03-03 | 00:00:00 | 14,88 | 15,32 | 14,88 | 15,18 | 16.406.700 | | 2015-03-04 | 00:00:00 | 14,74 | 14,78 | 14,15 | 14,59 | 40.326.900 | | 2015-03-05 | 00:00:00 | 14,43 | 14,49 | 14,22 | 14,38 | 17.114.400 | | 2015-03-06 | 00:00:00 | 14,31 | 14,56 | 14,23 | 14,48 | 19.947.900 | | 2015-03-12 | 00:00:00 | 13,73 | 13,88 | 13,62 | 13,80 | 21.566.000 | | 2015-03-13 | 00:00:00 | 13,73 | 13,78 | 13,42 | 13,57 | 16.877.700 | | 2015-03-16 | 00:00:00 | 13,64 | 13,67 | 13,18 | 13,29 | 29.821.600 | | 2015-03-31 | 00:00:00 | 12,82 | 12,99 | 12,80 | 12,92 | 22.991.700 | | 2015-04-01 | 00:00:00 | 12,91 | 13,10 | 12,86 | 13,00 | 38.313.000 | | 2015-04-06 | 00:00:00 | 13,27 | 13,44 | 13,21 | 13,36 | 22.730.300 | | 2015-04-07 | 00:00:00 | 13,49 | 13,61 | 13,42 | 13,43 | 22.773.800 | | 2015-04-08 | 00:00:00 | 13,61 | 13,80 | 13,54 | 13,67 | 40.298.300 | | 2015-04-09 | 00:00:00 | 13,42 | 13,45 | 12,96 | 13,21 | 58.139.300 | | 2015-04-10 | 00:00:00 | 13,24 | 13,27 | 13,00 | 13,15 | 36.419.100 | | 2015-04-14 | 00:00:00 | 13,37 | 13,44 | 13,30 | 13,37 | 21.887.700 | | 2015-04-15 | 00:00:00 | 13,40 | 13,43 | 13,28 | 13,34 | 34.399.600 | | 2015-04-21 | 00:00:00 | 13,67 | 13,67 | 13,44 | 13,52 | 17.577.500 | | 2015-04-22 | 00:00:00 | 13,54 | 13,58 | 13,43 | 13,57 | 13.010.600 | | 2015-05-05 | 00:00:00 | 14,13 | 14,16 | 13,80 | 13,82 | 15.614.400 | | 2015-05-06 | 00:00:00 | 13,94 | 13,97 | 13,65 | 13,70 | 13.856.000 | | 2015-05-07 | 00:00:00 | 13,60 | 13,78 | 13,46 | 13,71 | 12.844.900 | | 2015-05-08 | 00:00:00 | 13,84 | 13,88 | 13,65 | 13,82 | 12.529.500 | | 2015-05-21 | 00:00:00 | 13,10 | 13,11 | 12,99 | 13,00 | 16.853.900 | | 2015-05-27 | 00:00:00 | 12,74 | 12,85 | 12,68 | 12,79 | 16.376.700 | | 2015-06-08 | 00:00:00 | 12,40 | 12,42 | 12,24 | 12,25 | 17.353.300 | | 2015-06-11 | 00:00:00 | 12,17 | 12,19 | 12,03 | 12,09 | 15.361.000 | | 2015-06-12 | 00:00:00 | 12,07 | 12,16 | 12,02 | 12,06 | 14.521.900 | | 2015-06-22 | 00:00:00 | 11,90 | 11,90 | 11,69 | 11,76 | 23.418.300 | | 2015-07-07 | 00:00:00 | 10,96 | 11,11 | 10,58 | 11,06 | 31.311.200 | | 2015-07-08 | 00:00:00 | 10,95 | 11,00 | 10,39 | 10,50 | 45.148.900 | | 2015-07-14 | 00:00:00 | 10,77 | 10,86 | 10,65 | 10,77 | 17.365.100 | | 2015-07-15 | 00:00:00 | 10,77 | 10,79 | 10,52 | 10,57 | 19.273.200 | | 2015-07-20 | 00:00:00 | 10,45 | 10,47 | 10,18 | 10,20 | 22.205.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
