(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 | | 2016-09-23 | 00:00:00 | 9,74 | 9,89 | 9,70 | 9,76 | 12.113.600 | | 2016-09-27 | 00:00:00 | 9,62 | 9,66 | 9,50 | 9,65 | 11.470.300 | | 2016-09-28 | 00:00:00 | 9,69 | 9,88 | 9,58 | 9,88 | 17.741.600 | | 2016-10-03 | 00:00:00 | 10,14 | 10,16 | 9,96 | 10,12 | 16.350.200 | | 2016-10-11 | 00:00:00 | 29,73 | 29,73 | 27,89 | 27,91 | 32.668.200 | | 2016-10-12 | 00:00:00 | 27,52 | 27,52 | 27,02 | 27,11 | 19.056.200 | | 2016-10-13 | 00:00:00 | 26,43 | 26,92 | 26,22 | 26,75 | 12.836.100 | | 2016-10-14 | 00:00:00 | 26,95 | 27,04 | 26,33 | 26,44 | 9.363.500 | | 2016-10-17 | 00:00:00 | 26,44 | 26,60 | 26,28 | 26,35 | 8.477.100 | | 2016-10-20 | 00:00:00 | 26,97 | 27,18 | 26,62 | 26,69 | 7.944.300 | | 2016-10-21 | 00:00:00 | 26,57 | 27,06 | 26,33 | 26,88 | 6.196.000 | | 2016-10-25 | 00:00:00 | 27,26 | 27,75 | 26,99 | 27,29 | 9.682.900 | | 2016-10-26 | 00:00:00 | 27,23 | 27,88 | 27,07 | 27,79 | 7.764.400 | | 2016-10-31 | 00:00:00 | 28,44 | 29,13 | 28,34 | 28,72 | 10.616.300 | | 2016-11-03 | 00:00:00 | 22,96 | 24,35 | 22,94 | 24,15 | 8.077.400 | | 2016-11-04 | 00:00:00 | 23,82 | 25,50 | 23,56 | 25,20 | 6.877.200 | | 2016-11-07 | 00:00:00 | 25,54 | 26,41 | 24,89 | 25,08 | 8.377.000 | | 2016-11-08 | 00:00:00 | 24,30 | 26,59 | 24,30 | 26,40 | 6.457.600 | | 2016-11-14 | 00:00:00 | 29,50 | 29,94 | 28,61 | 29,62 | 5.154.400 | | 2016-11-17 | 00:00:00 | 31,30 | 32,02 | 30,77 | 31,85 | 4.692.000 | | 2016-11-25 | 00:00:00 | 31,24 | 32,19 | 31,11 | 31,70 | 3.109.500 | | 2016-11-29 | 00:00:00 | 30,02 | 30,50 | 29,73 | 29,73 | 4.805.300 | | 2016-11-30 | 00:00:00 | 30,06 | 30,44 | 28,85 | 28,97 | 5.127.700 | | 2016-12-06 | 00:00:00 | 30,71 | 31,19 | 30,21 | 31,15 | 3.235.700 | | 2016-12-13 | 00:00:00 | 31,40 | 31,73 | 30,03 | 30,24 | 4.187.700 | | 2016-12-14 | 00:00:00 | 30,11 | 31,32 | 30,03 | 30,45 | 3.175.000 | | 2016-12-15 | 00:00:00 | 30,16 | 30,44 | 29,65 | 29,79 | 3.751.600 | | 2016-12-16 | 00:00:00 | 29,65 | 30,42 | 29,16 | 29,40 | 7.656.400 | | 2016-12-20 | 00:00:00 | 29,90 | 30,33 | 29,77 | 30,16 | 3.821.000 | | 2016-12-21 | 00:00:00 | 30,19 | 30,43 | 30,02 | 30,43 | 1.811.200 | | 2016-12-28 | 00:00:00 | 29,78 | 30,17 | 29,35 | 29,43 | 2.749.800 | | 2016-12-29 | 00:00:00 | 29,43 | 29,44 | 28,60 | 28,89 | 3.224.400 | | 2016-12-30 | 00:00:00 | 28,97 | 29,38 | 28,01 | 28,08 | 2.651.500 | | 2017-01-11 | 00:00:00 | 31,08 | 32,00 | 31,08 | 31,97 | 3.048.500 | | 2017-01-12 | 00:00:00 | 33,00 | 33,50 | 32,51 | 33,04 | 4.479.500 | | 2017-01-23 | 00:00:00 | 35,92 | 36,40 | 35,46 | 36,29 | 5.242.100 | | 2017-01-26 | 00:00:00 | 36,22 | 37,07 | 35,51 | 36,30 | 5.733.100 | | 2017-01-27 | 00:00:00 | 36,30 | 37,39 | 36,27 | 36,67 | 3.617.600 | | 2017-01-30 | 00:00:00 | 36,48 | 36,59 | 35,77 | 36,55 | 3.002.400 | | 2017-01-31 | 00:00:00 | 36,78 | 37,23 | 36,01 | 36,45 | 2.677.100 | | 2017-02-01 | 00:00:00 | 36,58 | 37,19 | 36,20 | 36,26 | 2.903.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
