(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 | | 2018-01-02 | 00:00:00 | 54,06 | 55,22 | 53,91 | 55,17 | 2.928.905 | | 2018-01-03 | 00:00:00 | 54,92 | 55,15 | 52,96 | 54,50 | 4.097.542 | | 2018-01-04 | 00:00:00 | 54,81 | 55,43 | 54,08 | 54,70 | 3.555.120 | | 2018-01-05 | 00:00:00 | 54,65 | 54,66 | 53,41 | 54,09 | 3.370.371 | | 2018-01-08 | 00:00:00 | 53,96 | 56,15 | 53,66 | 55,00 | 5.028.059 | | 2018-01-09 | 00:00:00 | 55,00 | 55,08 | 54,00 | 54,20 | 3.532.952 | | 2018-01-10 | 00:00:00 | 54,37 | 56,26 | 54,23 | 56,17 | 5.004.005 | | 2018-01-11 | 00:00:00 | 56,60 | 57,13 | 55,87 | 56,91 | 2.725.478 | | 2018-01-12 | 00:00:00 | 57,05 | 57,50 | 56,11 | 56,76 | 4.191.608 | | 2018-01-16 | 00:00:00 | 56,09 | 57,04 | 55,46 | 56,24 | 3.824.593 | | 2018-01-17 | 00:00:00 | 56,03 | 57,04 | 55,58 | 56,99 | 7.635.962 | | 2018-01-18 | 00:00:00 | 53,67 | 53,87 | 51,72 | 53,00 | 19.419.475 | | 2018-01-19 | 00:00:00 | 52,86 | 53,68 | 52,55 | 53,10 | 5.753.662 | | 2018-01-22 | 00:00:00 | 52,80 | 53,90 | 52,26 | 52,94 | 4.174.194 | | 2018-01-23 | 00:00:00 | 52,34 | 52,90 | 51,73 | 52,49 | 4.883.081 | | 2018-01-24 | 00:00:00 | 52,90 | 53,85 | 52,39 | 53,30 | 2.520.675 | | 2018-01-25 | 00:00:00 | 53,74 | 53,89 | 52,72 | 53,11 | 3.744.040 | | 2018-01-26 | 00:00:00 | 53,55 | 54,40 | 53,28 | 54,00 | 2.745.616 | | 2018-01-29 | 00:00:00 | 53,89 | 54,63 | 53,52 | 54,49 | 4.630.861 | | 2018-01-30 | 00:00:00 | 53,67 | 53,97 | 52,52 | 52,52 | 3.612.659 | | 2018-01-31 | 00:00:00 | 52,75 | 53,36 | 51,25 | 52,02 | 4.470.149 | | 2018-02-01 | 00:00:00 | 51,41 | 52,50 | 51,27 | 52,42 | 3.175.232 | | 2018-02-02 | 00:00:00 | 52,00 | 52,00 | 49,00 | 49,09 | 6.057.643 | | 2018-02-05 | 00:00:00 | 48,61 | 50,75 | 47,80 | 48,46 | 3.861.760 | | 2018-02-06 | 00:00:00 | 47,44 | 50,20 | 47,28 | 49,43 | 3.140.711 | | 2018-02-07 | 00:00:00 | 49,23 | 49,42 | 47,67 | 47,70 | 3.175.247 | | 2018-02-08 | 00:00:00 | 47,81 | 48,24 | 45,53 | 45,98 | 3.896.943 | | 2018-02-09 | 00:00:00 | 46,54 | 47,06 | 44,15 | 45,92 | 4.569.076 | | 2018-02-12 | 00:00:00 | 46,05 | 47,13 | 45,77 | 46,65 | 3.495.865 | | 2018-02-13 | 00:00:00 | 46,39 | 47,98 | 46,12 | 47,30 | 2.805.323 | | 2018-02-14 | 00:00:00 | 46,71 | 48,65 | 46,52 | 48,54 | 2.427.324 | | 2018-02-15 | 00:00:00 | 48,99 | 48,99 | 46,19 | 47,57 | 5.101.632 | | 2018-02-16 | 00:00:00 | 47,50 | 50,18 | 46,52 | 47,36 | 8.372.208 | | 2018-02-20 | 00:00:00 | 46,84 | 48,74 | 46,76 | 48,07 | 4.581.817 | | 2018-02-21 | 00:00:00 | 48,21 | 48,95 | 47,23 | 47,55 | 3.185.582 | | 2018-02-22 | 00:00:00 | 48,01 | 48,40 | 46,83 | 48,01 | 4.217.919 | | 2018-02-23 | 00:00:00 | 48,06 | 48,14 | 46,58 | 46,70 | 3.083.368 | | 2018-02-26 | 00:00:00 | 47,42 | 47,58 | 46,14 | 46,68 | 3.553.755 | | 2018-02-27 | 00:00:00 | 46,50 | 47,17 | 45,66 | 46,22 | 3.223.727 | | 2018-02-28 | 00:00:00 | 46,25 | 46,84 | 44,94 | 44,97 | 2.829.506 | | 2018-03-01 | 00:00:00 | 45,93 | 46,44 | 44,58 | 45,07 | 6.501.728 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
