(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 | | 2016-02-22 | 00:00:00 | 8,04 | 8,93 | 8,04 | 8,91 | 54.926.400 | | 2016-02-23 | 00:00:00 | 8,75 | 8,77 | 8,51 | 8,53 | 26.334.700 | | 2016-02-24 | 00:00:00 | 8,26 | 8,79 | 8,25 | 8,76 | 30.995.200 | | 2016-02-29 | 00:00:00 | 8,95 | 9,11 | 8,85 | 8,93 | 20.952.100 | | 2016-03-01 | 00:00:00 | 9,12 | 9,20 | 8,92 | 9,11 | 16.203.300 | | 2016-03-02 | 00:00:00 | 9,15 | 9,70 | 9,10 | 9,62 | 48.764.600 | | 2016-03-03 | 00:00:00 | 9,40 | 9,70 | 9,17 | 9,47 | 35.492.900 | | 2016-03-04 | 00:00:00 | 9,59 | 10,04 | 9,42 | 9,57 | 40.736.700 | | 2016-03-07 | 00:00:00 | 9,66 | 10,07 | 9,61 | 10,04 | 41.542.400 | | 2016-03-08 | 00:00:00 | 9,77 | 9,90 | 9,29 | 9,33 | 37.791.000 | | 2016-03-09 | 00:00:00 | 9,43 | 9,52 | 9,12 | 9,42 | 21.765.900 | | 2016-03-10 | 00:00:00 | 9,38 | 9,63 | 9,22 | 9,59 | 24.924.300 | | 2016-03-11 | 00:00:00 | 9,71 | 9,85 | 9,45 | 9,52 | 23.346.400 | | 2016-03-14 | 00:00:00 | 9,41 | 9,80 | 9,36 | 9,67 | 21.664.200 | | 2016-03-17 | 00:00:00 | 9,86 | 10,00 | 9,73 | 9,94 | 39.227.200 | | 2016-03-18 | 00:00:00 | 10,00 | 10,22 | 9,80 | 10,03 | 33.522.400 | | 2016-03-21 | 00:00:00 | 9,94 | 10,04 | 9,71 | 9,89 | 19.085.000 | | 2016-03-22 | 00:00:00 | 9,76 | 9,96 | 9,68 | 9,85 | 19.823.600 | | 2016-03-23 | 00:00:00 | 9,69 | 9,80 | 9,25 | 9,32 | 25.371.400 | | 2016-03-24 | 00:00:00 | 9,18 | 9,61 | 9,04 | 9,57 | 20.720.100 | | 2016-03-28 | 00:00:00 | 9,67 | 9,84 | 9,47 | 9,70 | 16.042.900 | | 2016-04-04 | 00:00:00 | 9,58 | 9,77 | 9,37 | 9,40 | 19.943.900 | | 2016-04-12 | 00:00:00 | 9,34 | 9,50 | 9,16 | 9,48 | 66.752.600 | | 2016-04-13 | 00:00:00 | 9,59 | 10,07 | 9,52 | 9,79 | 48.707.600 | | 2016-04-14 | 00:00:00 | 9,89 | 10,14 | 9,76 | 10,01 | 31.364.000 | | 2016-04-15 | 00:00:00 | 9,98 | 10,15 | 9,94 | 10,01 | 26.926.400 | | 2016-04-18 | 00:00:00 | 9,81 | 10,13 | 9,78 | 10,09 | 20.994.200 | | 2016-04-20 | 00:00:00 | 10,50 | 10,74 | 10,27 | 10,59 | 30.319.500 | | 2016-04-21 | 00:00:00 | 10,68 | 10,71 | 10,35 | 10,42 | 23.528.900 | | 2016-04-25 | 00:00:00 | 10,31 | 10,35 | 10,10 | 10,16 | 19.370.300 | | 2016-04-28 | 00:00:00 | 11,22 | 11,38 | 11,10 | 11,15 | 26.729.200 | | 2016-04-29 | 00:00:00 | 11,28 | 11,50 | 11,07 | 11,17 | 41.592.900 | | 2016-05-09 | 00:00:00 | 9,86 | 9,86 | 9,44 | 9,46 | 33.775.000 | | 2016-05-10 | 00:00:00 | 9,56 | 9,68 | 9,32 | 9,67 | 19.780.900 | | 2016-05-11 | 00:00:00 | 9,69 | 9,79 | 9,54 | 9,54 | 15.949.200 | | 2016-05-16 | 00:00:00 | 9,30 | 9,47 | 9,24 | 9,28 | 19.823.100 | | 2016-05-23 | 00:00:00 | 9,28 | 9,36 | 9,13 | 9,28 | 20.358.100 | | 2016-06-03 | 00:00:00 | 9,44 | 9,57 | 9,28 | 9,52 | 20.737.800 | | 2016-06-06 | 00:00:00 | 9,63 | 9,86 | 9,63 | 9,84 | 15.295.400 | | 2016-06-07 | 00:00:00 | 9,79 | 9,85 | 9,74 | 9,79 | 10.574.100 | | 2016-06-08 | 00:00:00 | 9,98 | 10,07 | 9,88 | 9,89 | 16.033.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
