(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 | | 2017-02-01 | 00:00:00 | 36,58 | 37,19 | 36,20 | 36,26 | 2.903.800 | | 2017-02-02 | 00:00:00 | 36,70 | 38,37 | 36,63 | 37,68 | 5.046.900 | | 2017-02-03 | 00:00:00 | 37,87 | 38,05 | 36,83 | 36,86 | 5.240.100 | | 2017-02-07 | 00:00:00 | 38,04 | 38,25 | 37,31 | 37,97 | 3.228.100 | | 2017-02-08 | 00:00:00 | 37,93 | 38,50 | 37,11 | 37,54 | 3.093.100 | | 2017-02-22 | 00:00:00 | 36,40 | 36,71 | 36,21 | 36,60 | 2.585.700 | | 2017-02-23 | 00:00:00 | 36,86 | 36,88 | 34,26 | 34,32 | 7.132.600 | | 2017-02-24 | 00:00:00 | 33,81 | 34,64 | 33,35 | 34,48 | 5.654.800 | | 2017-03-03 | 00:00:00 | 36,06 | 36,89 | 35,75 | 36,38 | 3.225.800 | | 2017-03-24 | 00:00:00 | 33,61 | 33,86 | 32,37 | 32,56 | 4.109.200 | | 2017-04-03 | 00:00:00 | 34,62 | 35,00 | 33,50 | 34,22 | 4.203.300 | | 2017-04-04 | 00:00:00 | 34,03 | 34,50 | 33,82 | 34,23 | 2.297.000 | | 2017-04-05 | 00:00:00 | 34,79 | 35,09 | 33,76 | 33,85 | 4.014.800 | | 2017-04-13 | 00:00:00 | 32,11 | 32,47 | 30,99 | 30,99 | 6.139.000 | | 2017-04-17 | 00:00:00 | 31,17 | 31,79 | 30,97 | 31,31 | 4.097.200 | | 2017-04-18 | 00:00:00 | 30,78 | 32,37 | 30,45 | 31,76 | 5.018.300 | | 2017-04-19 | 00:00:00 | 32,18 | 32,44 | 31,28 | 31,30 | 2.463.800 | | 2017-04-21 | 00:00:00 | 32,20 | 32,55 | 31,65 | 31,70 | 5.041.900 | | 2017-04-25 | 00:00:00 | 34,23 | 36,55 | 34,23 | 36,49 | 11.158.900 | | 2017-04-26 | 00:00:00 | 36,00 | 37,20 | 35,85 | 36,45 | 7.369.300 | | 2017-05-04 | 00:00:00 | 31,22 | 31,36 | 30,42 | 31,04 | 7.900.200 | | 2017-05-09 | 00:00:00 | 31,22 | 31,24 | 30,46 | 30,82 | 3.414.000 | | 2017-05-10 | 00:00:00 | 30,95 | 31,46 | 30,70 | 31,08 | 3.486.500 | | 2017-05-11 | 00:00:00 | 31,23 | 31,31 | 30,45 | 31,16 | 4.109.259 | | 2017-05-12 | 00:00:00 | 31,00 | 32,13 | 30,96 | 31,79 | 3.379.716 | | 2017-05-15 | 00:00:00 | 32,17 | 32,50 | 31,97 | 32,03 | 2.383.950 | | 2017-05-16 | 00:00:00 | 32,10 | 32,40 | 31,75 | 32,16 | 2.993.409 | | 2017-05-17 | 00:00:00 | 31,88 | 32,22 | 31,58 | 31,63 | 3.707.349 | | 2017-05-18 | 00:00:00 | 31,45 | 32,17 | 31,10 | 31,92 | 2.394.271 | | 2017-05-19 | 00:00:00 | 32,16 | 32,88 | 32,10 | 32,29 | 2.606.084 | | 2017-05-22 | 00:00:00 | 32,65 | 33,20 | 32,47 | 32,96 | 3.402.047 | | 2017-05-23 | 00:00:00 | 32,98 | 33,36 | 32,56 | 33,26 | 2.949.100 | | 2017-05-24 | 00:00:00 | 33,27 | 33,92 | 33,05 | 33,51 | 3.338.172 | | 2017-05-25 | 00:00:00 | 33,68 | 34,09 | 33,03 | 33,09 | 2.321.565 | | 2017-05-26 | 00:00:00 | 32,87 | 33,36 | 32,87 | 33,27 | 2.369.666 | | 2017-05-30 | 00:00:00 | 33,03 | 33,16 | 32,53 | 32,99 | 3.215.090 | | 2017-05-31 | 00:00:00 | 32,88 | 33,05 | 31,76 | 32,94 | 4.491.991 | | 2017-06-01 | 00:00:00 | 32,84 | 33,45 | 32,45 | 32,94 | 2.372.191 | | 2017-06-02 | 00:00:00 | 32,39 | 33,00 | 32,35 | 32,86 | 2.633.226 | | 2017-06-05 | 00:00:00 | 32,65 | 33,58 | 32,65 | 33,32 | 2.604.958 | | 2017-06-06 | 00:00:00 | 33,11 | 33,49 | 32,78 | 32,94 | 2.295.347 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
