(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 22,90 | 25,11 | 22,75 | 24,94 | 8.155.200 | | 2002-07-25 | 00:00:00 | 24,70 | 25,83 | 23,90 | 24,20 | 6.471.900 | | 2002-07-26 | 00:00:00 | 24,65 | 25,67 | 24,52 | 25,60 | 4.601.600 | | 2002-07-29 | 00:00:00 | 25,95 | 27,60 | 25,89 | 27,35 | 4.925.200 | | 2002-07-30 | 00:00:00 | 26,90 | 27,20 | 25,87 | 26,13 | 4.218.500 | | 2002-07-31 | 00:00:00 | 26,00 | 27,37 | 25,11 | 27,05 | 6.023.600 | | 2002-08-01 | 00:00:00 | 26,95 | 27,20 | 25,95 | 26,29 | 4.413.400 | | 2002-08-02 | 00:00:00 | 26,31 | 26,39 | 25,30 | 25,50 | 3.302.800 | | 2002-08-05 | 00:00:00 | 25,32 | 25,34 | 23,95 | 24,10 | 3.880.100 | | 2002-08-06 | 00:00:00 | 24,67 | 25,38 | 24,51 | 24,97 | 3.037.400 | | 2002-08-07 | 00:00:00 | 25,20 | 25,92 | 24,11 | 25,23 | 3.348.000 | | 2002-08-08 | 00:00:00 | 25,00 | 25,72 | 24,70 | 25,56 | 4.521.300 | | 2002-08-09 | 00:00:00 | 25,36 | 26,50 | 25,29 | 26,20 | 2.978.700 | | 2002-08-12 | 00:00:00 | 25,80 | 26,40 | 25,57 | 26,10 | 2.232.400 | | 2002-08-13 | 00:00:00 | 25,62 | 26,03 | 25,27 | 25,33 | 3.367.700 | | 2002-08-14 | 00:00:00 | 25,15 | 25,45 | 23,90 | 24,75 | 4.893.100 | | 2002-08-15 | 00:00:00 | 25,05 | 25,49 | 24,75 | 25,43 | 4.517.000 | | 2002-08-16 | 00:00:00 | 25,24 | 25,24 | 24,01 | 24,77 | 3.754.700 | | 2002-08-19 | 00:00:00 | 24,41 | 26,27 | 24,41 | 26,11 | 4.052.500 | | 2002-08-20 | 00:00:00 | 25,68 | 26,10 | 25,52 | 25,79 | 3.644.000 | | 2002-08-21 | 00:00:00 | 26,25 | 27,20 | 26,18 | 27,02 | 4.342.000 | | 2002-08-22 | 00:00:00 | 26,80 | 27,80 | 26,80 | 27,55 | 2.660.600 | | 2002-08-23 | 00:00:00 | 27,56 | 27,70 | 26,75 | 26,87 | 2.478.300 | | 2002-08-26 | 00:00:00 | 27,00 | 27,30 | 26,61 | 27,07 | 2.138.000 | | 2002-08-27 | 00:00:00 | 27,57 | 27,60 | 26,58 | 26,70 | 4.105.400 | | 2002-08-28 | 00:00:00 | 26,30 | 26,31 | 24,80 | 25,07 | 4.632.800 | | 2002-08-29 | 00:00:00 | 24,55 | 25,02 | 24,41 | 24,68 | 3.674.800 | | 2002-08-30 | 00:00:00 | 24,58 | 25,43 | 24,28 | 25,09 | 2.787.700 | | 2002-09-03 | 00:00:00 | 24,45 | 24,50 | 23,37 | 23,52 | 6.144.000 | | 2002-09-04 | 00:00:00 | 23,37 | 23,54 | 22,55 | 23,14 | 6.613.700 | | 2002-09-05 | 00:00:00 | 22,50 | 22,60 | 22,02 | 22,15 | 5.938.700 | | 2002-09-06 | 00:00:00 | 22,69 | 22,75 | 22,17 | 22,59 | 4.100.800 | | 2002-09-09 | 00:00:00 | 22,59 | 23,50 | 22,32 | 23,30 | 3.841.600 | | 2002-09-10 | 00:00:00 | 23,55 | 23,99 | 23,53 | 23,76 | 5.172.900 | | 2002-09-11 | 00:00:00 | 24,15 | 24,44 | 23,52 | 23,87 | 2.430.900 | | 2002-09-12 | 00:00:00 | 23,51 | 23,55 | 22,67 | 22,77 | 2.913.600 | | 2002-09-13 | 00:00:00 | 22,68 | 22,70 | 21,05 | 21,99 | 7.532.500 | | 2002-09-16 | 00:00:00 | 21,75 | 22,40 | 21,72 | 22,29 | 2.992.400 | | 2002-09-17 | 00:00:00 | 22,62 | 22,64 | 21,46 | 21,52 | 4.203.500 | | 2002-09-18 | 00:00:00 | 21,00 | 21,15 | 20,28 | 20,93 | 4.927.700 | | 2002-09-19 | 00:00:00 | 20,10 | 20,74 | 19,97 | 20,12 | 6.949.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
