(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 | | 2017-06-06 | 00:00:00 | 33,11 | 33,49 | 32,78 | 32,94 | 2.295.347 | | 2017-06-07 | 00:00:00 | 33,15 | 33,17 | 32,40 | 32,82 | 3.329.688 | | 2017-06-08 | 00:00:00 | 32,60 | 33,65 | 32,59 | 33,50 | 3.274.208 | | 2017-06-09 | 00:00:00 | 33,64 | 34,00 | 32,85 | 33,01 | 3.063.086 | | 2017-06-12 | 00:00:00 | 32,82 | 33,21 | 31,78 | 31,78 | 4.709.295 | | 2017-06-13 | 00:00:00 | 31,97 | 32,55 | 31,55 | 32,48 | 2.995.123 | | 2017-06-14 | 00:00:00 | 32,57 | 32,68 | 31,21 | 31,54 | 3.714.380 | | 2017-06-15 | 00:00:00 | 31,12 | 31,45 | 30,61 | 30,74 | 3.224.303 | | 2017-06-16 | 00:00:00 | 30,80 | 30,86 | 29,55 | 30,00 | 4.741.975 | | 2017-06-19 | 00:00:00 | 30,37 | 31,30 | 30,16 | 30,89 | 3.909.102 | | 2017-06-20 | 00:00:00 | 30,69 | 31,10 | 30,41 | 30,45 | 2.566.746 | | 2017-06-21 | 00:00:00 | 30,59 | 30,59 | 29,64 | 29,69 | 3.485.500 | | 2017-06-22 | 00:00:00 | 29,81 | 30,25 | 29,66 | 29,80 | 2.906.662 | | 2017-06-23 | 00:00:00 | 30,13 | 31,43 | 29,79 | 31,09 | 6.287.723 | | 2017-06-26 | 00:00:00 | 31,19 | 31,30 | 30,65 | 31,18 | 2.935.982 | | 2017-06-27 | 00:00:00 | 31,60 | 32,50 | 31,49 | 31,63 | 5.463.485 | | 2017-06-28 | 00:00:00 | 32,10 | 33,00 | 31,93 | 32,95 | 3.764.296 | | 2017-06-29 | 00:00:00 | 33,11 | 33,34 | 32,61 | 33,18 | 3.730.077 | | 2017-06-30 | 00:00:00 | 33,16 | 33,45 | 32,54 | 32,65 | 3.014.777 | | 2017-07-03 | 00:00:00 | 32,94 | 34,30 | 32,92 | 34,02 | 3.112.086 | | 2017-07-05 | 00:00:00 | 34,17 | 34,26 | 33,57 | 33,77 | 4.006.069 | | 2017-07-06 | 00:00:00 | 33,61 | 35,38 | 33,60 | 33,89 | 6.220.940 | | 2017-07-07 | 00:00:00 | 34,00 | 34,37 | 33,27 | 34,19 | 3.772.263 | | 2017-07-10 | 00:00:00 | 33,91 | 34,45 | 33,68 | 34,14 | 3.036.347 | | 2017-07-11 | 00:00:00 | 34,22 | 35,08 | 33,99 | 35,00 | 4.244.142 | | 2017-07-12 | 00:00:00 | 35,25 | 35,47 | 34,44 | 34,60 | 4.134.442 | | 2017-07-13 | 00:00:00 | 35,45 | 36,38 | 35,43 | 36,01 | 5.277.848 | | 2017-07-14 | 00:00:00 | 36,20 | 36,44 | 35,98 | 36,32 | 3.966.487 | | 2017-07-17 | 00:00:00 | 36,44 | 36,69 | 36,21 | 36,40 | 3.453.010 | | 2017-07-18 | 00:00:00 | 36,40 | 36,48 | 35,80 | 36,43 | 3.049.846 | | 2017-07-19 | 00:00:00 | 36,61 | 36,62 | 36,07 | 36,50 | 4.431.844 | | 2017-07-20 | 00:00:00 | 35,95 | 37,31 | 35,95 | 36,72 | 4.745.762 | | 2017-07-21 | 00:00:00 | 36,55 | 36,86 | 36,51 | 36,62 | 2.449.086 | | 2017-07-24 | 00:00:00 | 36,59 | 36,88 | 36,51 | 36,69 | 2.244.773 | | 2017-07-25 | 00:00:00 | 37,07 | 37,38 | 36,87 | 37,30 | 3.403.471 | | 2017-07-26 | 00:00:00 | 37,42 | 37,61 | 36,56 | 36,63 | 3.390.179 | | 2017-07-27 | 00:00:00 | 36,84 | 37,07 | 36,09 | 36,36 | 2.044.059 | | 2017-07-28 | 00:00:00 | 36,17 | 36,32 | 35,54 | 35,64 | 2.851.126 | | 2017-07-31 | 00:00:00 | 35,97 | 36,44 | 35,67 | 36,40 | 2.137.320 | | 2017-08-01 | 00:00:00 | 36,46 | 36,74 | 35,91 | 36,38 | 1.918.688 | | 2017-08-02 | 00:00:00 | 36,27 | 37,33 | 36,20 | 37,28 | 2.962.758 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
