(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 | | 2017-08-02 | 00:00:00 | 36,27 | 37,33 | 36,20 | 37,28 | 2.962.758 | | 2017-08-03 | 00:00:00 | 37,28 | 37,60 | 36,94 | 37,09 | 2.884.558 | | 2017-08-04 | 00:00:00 | 37,34 | 37,50 | 36,73 | 37,42 | 2.285.810 | | 2017-08-07 | 00:00:00 | 38,00 | 38,47 | 37,61 | 37,99 | 4.914.994 | | 2017-08-08 | 00:00:00 | 38,50 | 40,36 | 38,36 | 39,58 | 8.674.921 | | 2017-08-09 | 00:00:00 | 39,21 | 39,45 | 38,40 | 38,62 | 3.692.522 | | 2017-08-10 | 00:00:00 | 38,12 | 38,78 | 37,72 | 37,78 | 3.515.585 | | 2017-08-11 | 00:00:00 | 37,21 | 37,91 | 36,93 | 37,78 | 2.936.153 | | 2017-08-14 | 00:00:00 | 38,11 | 38,16 | 37,13 | 37,19 | 2.129.458 | | 2017-08-15 | 00:00:00 | 37,30 | 37,98 | 37,14 | 37,50 | 1.826.477 | | 2017-08-16 | 00:00:00 | 37,96 | 39,33 | 37,91 | 39,23 | 4.295.678 | | 2017-08-17 | 00:00:00 | 39,00 | 39,00 | 37,75 | 37,80 | 3.272.834 | | 2017-08-18 | 00:00:00 | 37,88 | 38,21 | 37,34 | 37,76 | 2.028.802 | | 2017-08-21 | 00:00:00 | 38,19 | 38,66 | 38,05 | 38,47 | 2.331.799 | | 2017-08-22 | 00:00:00 | 38,74 | 40,13 | 38,73 | 39,77 | 3.867.097 | | 2017-08-23 | 00:00:00 | 39,56 | 41,44 | 39,45 | 41,06 | 4.820.314 | | 2017-08-24 | 00:00:00 | 40,88 | 41,55 | 40,56 | 41,34 | 3.103.742 | | 2017-08-25 | 00:00:00 | 41,68 | 41,80 | 40,84 | 41,21 | 2.729.842 | | 2017-08-28 | 00:00:00 | 41,43 | 42,26 | 41,05 | 42,17 | 2.678.449 | | 2017-08-29 | 00:00:00 | 41,66 | 43,18 | 41,38 | 43,00 | 3.890.419 | | 2017-08-30 | 00:00:00 | 43,23 | 44,10 | 42,99 | 43,09 | 5.502.878 | | 2017-08-31 | 00:00:00 | 43,67 | 44,00 | 43,18 | 43,88 | 4.088.495 | | 2017-09-01 | 00:00:00 | 44,21 | 45,22 | 44,13 | 45,04 | 3.374.580 | | 2017-09-05 | 00:00:00 | 45,08 | 45,12 | 43,70 | 44,42 | 5.222.978 | | 2017-09-06 | 00:00:00 | 44,40 | 44,50 | 43,30 | 44,43 | 3.419.529 | | 2017-09-07 | 00:00:00 | 44,16 | 44,90 | 44,04 | 44,73 | 3.326.446 | | 2017-09-08 | 00:00:00 | 44,37 | 44,37 | 42,24 | 42,61 | 7.296.016 | | 2017-09-11 | 00:00:00 | 43,25 | 44,49 | 43,13 | 43,60 | 4.173.996 | | 2017-09-12 | 00:00:00 | 44,59 | 45,20 | 44,33 | 45,00 | 4.826.286 | | 2017-09-13 | 00:00:00 | 44,61 | 45,07 | 44,36 | 44,91 | 3.351.512 | | 2017-09-14 | 00:00:00 | 44,48 | 45,00 | 43,75 | 44,80 | 4.449.460 | | 2017-09-15 | 00:00:00 | 44,76 | 45,09 | 44,22 | 44,65 | 5.385.078 | | 2017-09-18 | 00:00:00 | 44,80 | 45,09 | 44,66 | 44,91 | 3.224.767 | | 2017-09-19 | 00:00:00 | 45,22 | 46,44 | 44,86 | 46,20 | 4.854.097 | | 2017-09-20 | 00:00:00 | 46,98 | 47,95 | 46,53 | 47,50 | 5.852.935 | | 2017-09-21 | 00:00:00 | 47,11 | 47,25 | 45,97 | 46,25 | 3.687.387 | | 2017-09-22 | 00:00:00 | 45,31 | 45,78 | 44,67 | 45,38 | 3.089.145 | | 2017-09-25 | 00:00:00 | 45,33 | 45,70 | 44,62 | 45,29 | 3.071.243 | | 2017-09-26 | 00:00:00 | 45,11 | 45,52 | 44,72 | 44,74 | 4.539.017 | | 2017-09-27 | 00:00:00 | 45,28 | 45,56 | 44,48 | 45,07 | 2.391.140 | | 2017-09-28 | 00:00:00 | 45,07 | 46,46 | 44,81 | 46,08 | 5.281.047 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
