(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 | | 2017-09-28 | 00:00:00 | 45,07 | 46,46 | 44,81 | 46,08 | 5.281.047 | | 2017-09-29 | 00:00:00 | 46,45 | 47,00 | 45,90 | 46,62 | 3.822.240 | | 2017-10-02 | 00:00:00 | 46,43 | 48,03 | 46,41 | 47,65 | 4.037.598 | | 2017-10-03 | 00:00:00 | 47,97 | 48,33 | 47,44 | 48,31 | 3.305.104 | | 2017-10-04 | 00:00:00 | 48,27 | 49,30 | 47,75 | 47,91 | 4.124.236 | | 2017-10-05 | 00:00:00 | 48,08 | 48,73 | 47,65 | 48,25 | 3.191.480 | | 2017-10-06 | 00:00:00 | 47,89 | 47,89 | 47,30 | 47,49 | 3.963.440 | | 2017-10-09 | 00:00:00 | 47,63 | 47,72 | 46,58 | 47,07 | 2.235.611 | | 2017-10-10 | 00:00:00 | 47,28 | 47,45 | 46,58 | 46,89 | 3.578.552 | | 2017-10-11 | 00:00:00 | 46,72 | 47,00 | 46,21 | 46,94 | 2.727.964 | | 2017-10-12 | 00:00:00 | 46,95 | 47,77 | 46,80 | 47,53 | 2.847.149 | | 2017-10-13 | 00:00:00 | 48,32 | 48,63 | 47,60 | 47,71 | 3.275.773 | | 2017-10-16 | 00:00:00 | 48,00 | 48,93 | 47,48 | 48,24 | 4.674.758 | | 2017-10-17 | 00:00:00 | 48,65 | 48,72 | 47,42 | 47,77 | 3.955.418 | | 2017-10-18 | 00:00:00 | 47,38 | 47,84 | 46,51 | 47,75 | 4.606.081 | | 2017-10-19 | 00:00:00 | 46,50 | 47,74 | 46,01 | 46,54 | 5.876.010 | | 2017-10-20 | 00:00:00 | 47,13 | 48,13 | 47,06 | 47,93 | 4.204.274 | | 2017-10-23 | 00:00:00 | 48,04 | 48,56 | 47,83 | 47,93 | 4.019.535 | | 2017-10-24 | 00:00:00 | 48,13 | 50,31 | 48,06 | 50,08 | 6.692.106 | | 2017-10-25 | 00:00:00 | 49,73 | 49,88 | 48,51 | 49,52 | 3.108.193 | | 2017-10-26 | 00:00:00 | 49,52 | 49,73 | 48,52 | 49,15 | 3.463.408 | | 2017-10-27 | 00:00:00 | 47,84 | 48,25 | 47,01 | 47,91 | 3.854.884 | | 2017-10-30 | 00:00:00 | 47,75 | 48,38 | 47,37 | 47,42 | 2.068.082 | | 2017-10-31 | 00:00:00 | 47,15 | 48,07 | 46,38 | 47,78 | 2.717.532 | | 2017-11-01 | 00:00:00 | 48,91 | 49,27 | 47,45 | 47,70 | 3.174.620 | | 2017-11-02 | 00:00:00 | 47,68 | 47,77 | 47,07 | 47,46 | 2.057.632 | | 2017-11-03 | 00:00:00 | 47,25 | 47,43 | 46,71 | 47,12 | 1.837.775 | | 2017-12-12 | 00:00:00 | 42,39 | 42,88 | 42,19 | 42,40 | 3.421.527 | | 2017-12-13 | 00:00:00 | 42,45 | 42,57 | 41,72 | 41,86 | 4.146.231 | | 2017-12-14 | 00:00:00 | 42,05 | 42,38 | 41,96 | 42,35 | 3.683.921 | | 2017-12-15 | 00:00:00 | 42,85 | 43,14 | 42,28 | 42,61 | 4.516.172 | | 2017-12-18 | 00:00:00 | 42,78 | 44,69 | 42,76 | 44,57 | 3.149.371 | | 2017-12-19 | 00:00:00 | 44,77 | 46,54 | 44,66 | 46,52 | 5.960.166 | | 2017-12-20 | 00:00:00 | 48,19 | 49,67 | 47,63 | 49,26 | 7.158.759 | | 2017-12-21 | 00:00:00 | 49,57 | 49,68 | 48,77 | 48,99 | 3.046.872 | | 2017-12-22 | 00:00:00 | 49,15 | 50,04 | 48,81 | 49,99 | 2.427.508 | | 2017-12-26 | 00:00:00 | 49,98 | 50,50 | 49,21 | 50,38 | 2.750.631 | | 2017-12-27 | 00:00:00 | 50,55 | 51,93 | 50,20 | 51,84 | 2.959.469 | | 2017-12-28 | 00:00:00 | 52,05 | 54,20 | 52,02 | 54,14 | 5.696.354 | | 2017-12-29 | 00:00:00 | 54,00 | 54,61 | 53,52 | 53,87 | 5.170.353 | | 2018-01-02 | 00:00:00 | 54,06 | 55,22 | 53,91 | 55,17 | 2.928.905 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
