(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 37,74 | 37,81 | 36,90 | 37,64 | 2.135.800 | | 2002-04-02 | 00:00:00 | 37,53 | 38,01 | 37,18 | 37,91 | 3.212.700 | | 2002-04-03 | 00:00:00 | 38,00 | 38,16 | 36,95 | 37,25 | 3.714.100 | | 2002-04-04 | 00:00:00 | 36,62 | 36,99 | 36,05 | 36,88 | 4.196.000 | | 2002-04-05 | 00:00:00 | 37,30 | 38,10 | 37,29 | 38,00 | 4.784.600 | | 2002-04-08 | 00:00:00 | 37,17 | 37,94 | 36,87 | 37,86 | 3.091.100 | | 2002-04-09 | 00:00:00 | 37,85 | 37,88 | 37,11 | 37,38 | 2.915.300 | | 2002-04-10 | 00:00:00 | 37,44 | 38,55 | 37,41 | 38,35 | 3.347.700 | | 2002-04-11 | 00:00:00 | 38,35 | 39,09 | 37,35 | 38,00 | 3.435.100 | | 2002-04-12 | 00:00:00 | 38,05 | 38,29 | 37,26 | 37,33 | 2.510.600 | | 2002-04-15 | 00:00:00 | 37,12 | 37,16 | 36,71 | 36,71 | 4.362.000 | | 2002-04-16 | 00:00:00 | 37,50 | 37,74 | 37,18 | 37,58 | 3.657.500 | | 2002-04-17 | 00:00:00 | 38,00 | 38,00 | 37,30 | 37,66 | 3.357.800 | | 2002-04-18 | 00:00:00 | 37,55 | 37,78 | 37,12 | 37,44 | 3.176.200 | | 2002-04-19 | 00:00:00 | 37,70 | 37,78 | 37,21 | 37,48 | 2.743.200 | | 2002-04-22 | 00:00:00 | 37,40 | 37,41 | 35,55 | 35,71 | 3.829.000 | | 2002-04-23 | 00:00:00 | 35,71 | 35,96 | 35,37 | 35,68 | 3.680.900 | | 2002-04-24 | 00:00:00 | 35,70 | 35,90 | 34,64 | 34,99 | 3.682.000 | | 2002-04-25 | 00:00:00 | 34,28 | 34,95 | 34,02 | 34,92 | 4.697.600 | | 2002-04-26 | 00:00:00 | 35,00 | 35,31 | 34,45 | 34,64 | 2.850.300 | | 2002-04-29 | 00:00:00 | 34,55 | 34,64 | 33,38 | 33,90 | 4.048.000 | | 2002-04-30 | 00:00:00 | 33,20 | 34,24 | 33,20 | 34,03 | 5.374.100 | | 2002-05-01 | 00:00:00 | 34,00 | 34,65 | 33,21 | 34,00 | 3.938.600 | | 2002-05-02 | 00:00:00 | 34,00 | 34,45 | 33,70 | 34,43 | 2.765.500 | | 2002-05-03 | 00:00:00 | 34,43 | 34,85 | 34,19 | 34,67 | 3.289.100 | | 2002-05-06 | 00:00:00 | 34,68 | 34,75 | 33,87 | 34,10 | 2.800.400 | | 2002-05-07 | 00:00:00 | 34,10 | 34,73 | 34,03 | 34,43 | 3.360.900 | | 2002-05-08 | 00:00:00 | 35,35 | 35,55 | 34,92 | 35,00 | 3.636.900 | | 2002-05-09 | 00:00:00 | 35,00 | 35,35 | 34,81 | 34,90 | 2.148.300 | | 2002-05-10 | 00:00:00 | 35,05 | 35,23 | 34,84 | 34,99 | 1.960.400 | | 2002-05-13 | 00:00:00 | 35,14 | 35,44 | 34,60 | 35,35 | 2.113.700 | | 2002-05-14 | 00:00:00 | 35,75 | 36,40 | 35,60 | 36,25 | 2.571.400 | | 2002-05-15 | 00:00:00 | 36,25 | 36,85 | 35,96 | 36,07 | 3.368.300 | | 2002-05-16 | 00:00:00 | 36,23 | 36,50 | 35,78 | 35,85 | 2.583.000 | | 2002-05-17 | 00:00:00 | 35,85 | 35,85 | 35,19 | 35,66 | 3.267.000 | | 2002-05-20 | 00:00:00 | 35,50 | 35,50 | 35,10 | 35,38 | 3.033.500 | | 2002-05-21 | 00:00:00 | 35,39 | 35,79 | 35,24 | 35,60 | 3.058.700 | | 2002-05-22 | 00:00:00 | 35,60 | 35,60 | 35,05 | 35,45 | 2.122.700 | | 2002-05-23 | 00:00:00 | 35,70 | 36,09 | 35,46 | 35,90 | 2.253.200 | | 2002-05-24 | 00:00:00 | 35,95 | 35,99 | 35,55 | 35,58 | 1.666.600 | | 2002-05-28 | 00:00:00 | 35,94 | 35,94 | 35,10 | 35,40 | 1.801.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
