(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 | | 2015-11-13 | 00:00:00 | 7,85 | 8,06 | 7,82 | 7,99 | 26.062.800 | | 2015-11-16 | 00:00:00 | 7,97 | 8,32 | 7,96 | 8,29 | 33.638.800 | | 2015-11-17 | 00:00:00 | 8,33 | 8,46 | 8,24 | 8,27 | 34.652.200 | | 2015-11-18 | 00:00:00 | 8,31 | 8,41 | 8,22 | 8,41 | 23.677.500 | | 2015-11-19 | 00:00:00 | 8,51 | 8,78 | 8,50 | 8,76 | 32.449.500 | | 2015-11-20 | 00:00:00 | 8,81 | 8,90 | 8,59 | 8,69 | 24.898.400 | | 2015-11-27 | 00:00:00 | 9,32 | 9,46 | 9,30 | 9,32 | 9.841.100 | | 2015-12-01 | 00:00:00 | 9,46 | 9,60 | 9,41 | 9,48 | 25.541.500 | | 2015-12-02 | 00:00:00 | 9,42 | 9,57 | 9,31 | 9,35 | 25.541.500 | | 2015-12-04 | 00:00:00 | 9,03 | 9,38 | 9,00 | 9,34 | 29.513.400 | | 2015-12-08 | 00:00:00 | 8,81 | 8,82 | 8,50 | 8,52 | 48.825.400 | | 2015-12-09 | 00:00:00 | 8,63 | 8,79 | 8,50 | 8,74 | 28.182.700 | | 2015-12-10 | 00:00:00 | 8,79 | 9,34 | 8,74 | 9,17 | 36.458.400 | | 2015-12-11 | 00:00:00 | 8,98 | 9,02 | 8,75 | 8,86 | 31.018.200 | | 2015-12-17 | 00:00:00 | 9,20 | 9,24 | 9,04 | 9,15 | 21.587.600 | | 2015-12-18 | 00:00:00 | 9,16 | 9,41 | 9,13 | 9,23 | 31.777.200 | | 2015-12-22 | 00:00:00 | 9,35 | 9,57 | 9,26 | 9,56 | 19.438.800 | | 2015-12-23 | 00:00:00 | 9,70 | 10,22 | 9,68 | 10,19 | 38.986.200 | | 2015-12-24 | 00:00:00 | 10,16 | 10,23 | 10,08 | 10,12 | 11.793.700 | | 2015-12-29 | 00:00:00 | 10,11 | 10,27 | 10,00 | 10,13 | 13.428.700 | | 2015-12-30 | 00:00:00 | 9,94 | 10,03 | 9,85 | 9,96 | 14.012.800 | | 2015-12-31 | 00:00:00 | 9,87 | 9,98 | 9,81 | 9,87 | 13.345.200 | | 2016-01-11 | 00:00:00 | 8,29 | 8,29 | 7,90 | 8,00 | 46.627.700 | | 2016-01-12 | 00:00:00 | 8,01 | 8,02 | 7,10 | 7,28 | 91.230.300 | | 2016-01-13 | 00:00:00 | 7,32 | 7,44 | 7,08 | 7,13 | 45.597.200 | | 2016-01-14 | 00:00:00 | 7,09 | 7,37 | 6,85 | 7,24 | 44.239.100 | | 2016-01-15 | 00:00:00 | 6,94 | 7,02 | 6,77 | 6,90 | 52.238.400 | | 2016-01-19 | 00:00:00 | 6,98 | 7,02 | 6,56 | 6,74 | 51.782.500 | | 2016-01-20 | 00:00:00 | 6,74 | 6,81 | 6,14 | 6,74 | 67.048.900 | | 2016-01-21 | 00:00:00 | 6,74 | 7,26 | 6,71 | 7,09 | 47.555.900 | | 2016-01-22 | 00:00:00 | 7,29 | 7,42 | 6,83 | 6,87 | 34.264.100 | | 2016-01-25 | 00:00:00 | 6,81 | 7,00 | 6,76 | 6,80 | 22.660.500 | | 2016-02-02 | 00:00:00 | 7,02 | 7,07 | 6,91 | 6,97 | 22.162.900 | | 2016-02-03 | 00:00:00 | 7,06 | 7,57 | 6,85 | 7,55 | 33.790.000 | | 2016-02-04 | 00:00:00 | 7,64 | 8,45 | 7,63 | 8,31 | 53.494.500 | | 2016-02-05 | 00:00:00 | 8,14 | 8,50 | 7,88 | 8,12 | 42.783.400 | | 2016-02-09 | 00:00:00 | 7,72 | 7,95 | 7,58 | 7,81 | 26.451.500 | | 2016-02-10 | 00:00:00 | 7,90 | 7,91 | 7,45 | 7,54 | 27.036.000 | | 2016-02-11 | 00:00:00 | 7,36 | 7,55 | 7,11 | 7,33 | 31.846.300 | | 2016-02-19 | 00:00:00 | 8,03 | 8,09 | 7,84 | 7,87 | 30.882.200 | | 2016-02-22 | 00:00:00 | 8,04 | 8,93 | 8,04 | 8,91 | 54.926.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
