(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-17 | 00:00:00 | 36,38 | 36,71 | 35,56 | 36,70 | 7.296.453 | | 2018-10-18 | 00:00:00 | 38,61 | 40,68 | 38,60 | 38,85 | 13.826.704 | | 2018-10-19 | 00:00:00 | 38,90 | 39,15 | 37,90 | 38,60 | 5.061.831 | | 2018-10-22 | 00:00:00 | 38,72 | 39,76 | 38,64 | 39,46 | 3.141.059 | | 2018-10-23 | 00:00:00 | 38,87 | 38,97 | 37,07 | 37,32 | 3.192.870 | | 2018-10-24 | 00:00:00 | 37,12 | 37,35 | 34,04 | 34,20 | 4.895.010 | | 2018-10-25 | 00:00:00 | 34,56 | 35,19 | 33,88 | 34,56 | 3.200.370 | | 2018-10-26 | 00:00:00 | 33,84 | 34,99 | 33,08 | 34,25 | 3.944.718 | | 2018-10-29 | 00:00:00 | 34,60 | 35,12 | 33,40 | 33,82 | 2.219.637 | | 2018-10-30 | 00:00:00 | 33,65 | 34,48 | 33,41 | 34,15 | 2.193.447 | | 2018-10-31 | 00:00:00 | 34,82 | 35,82 | 34,60 | 34,99 | 3.380.700 | | 2018-11-01 | 00:00:00 | 35,44 | 36,88 | 35,24 | 36,78 | 2.756.298 | | 2018-11-02 | 00:00:00 | 37,00 | 37,69 | 36,41 | 36,93 | 2.690.040 | | 2018-11-05 | 00:00:00 | 36,84 | 37,17 | 36,38 | 36,60 | 1.774.657 | | 2018-11-06 | 00:00:00 | 36,10 | 36,58 | 35,68 | 36,19 | 2.417.778 | | 2018-11-07 | 00:00:00 | 36,74 | 37,33 | 36,12 | 36,83 | 3.267.911 | | 2018-11-08 | 00:00:00 | 36,86 | 37,94 | 36,16 | 36,38 | 3.764.117 | | 2018-11-09 | 00:00:00 | 35,97 | 36,15 | 33,82 | 34,36 | 4.278.967 | | 2018-11-12 | 00:00:00 | 34,22 | 34,57 | 33,48 | 33,73 | 2.422.913 | | 2018-11-13 | 00:00:00 | 33,69 | 35,36 | 33,26 | 34,72 | 4.016.944 | | 2018-11-14 | 00:00:00 | 34,91 | 35,60 | 34,25 | 35,15 | 2.872.928 | | 2018-11-15 | 00:00:00 | 35,09 | 36,16 | 34,80 | 35,94 | 2.535.829 | | 2018-11-16 | 00:00:00 | 35,85 | 36,72 | 35,72 | 35,95 | 3.092.050 | | 2018-11-19 | 00:00:00 | 35,81 | 36,00 | 32,25 | 33,49 | 4.602.808 | | 2018-11-20 | 00:00:00 | 32,42 | 33,20 | 31,98 | 32,68 | 2.938.346 | | 2018-11-21 | 00:00:00 | 33,20 | 33,39 | 32,71 | 32,80 | 1.697.161 | | 2018-11-23 | 00:00:00 | 32,05 | 32,58 | 31,63 | 32,31 | 1.346.631 | | 2018-11-26 | 00:00:00 | 32,40 | 32,86 | 32,01 | 32,57 | 2.348.223 | | 2018-11-27 | 00:00:00 | 32,14 | 32,35 | 30,95 | 31,19 | 2.964.927 | | 2018-11-28 | 00:00:00 | 31,35 | 34,17 | 30,96 | 33,60 | 5.636.661 | | | << < 101 102 103 104 > >> |
|
