(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 | | 2002-11-14 | 00:00:00 | 22,82 | 23,32 | 22,54 | 23,28 | 1.869.100 | | 2002-11-15 | 00:00:00 | 23,29 | 23,30 | 22,51 | 22,93 | 4.089.000 | | 2002-11-18 | 00:00:00 | 22,97 | 23,17 | 22,61 | 22,76 | 2.098.800 | | 2002-11-19 | 00:00:00 | 22,76 | 22,96 | 22,26 | 22,54 | 2.625.900 | | 2002-11-20 | 00:00:00 | 22,40 | 22,80 | 22,28 | 22,74 | 2.893.700 | | 2002-11-21 | 00:00:00 | 22,94 | 24,85 | 22,74 | 24,71 | 5.799.800 | | 2002-11-22 | 00:00:00 | 24,72 | 25,17 | 24,39 | 24,50 | 4.341.100 | | 2002-11-25 | 00:00:00 | 24,65 | 24,99 | 24,28 | 24,55 | 3.083.300 | | 2002-11-26 | 00:00:00 | 24,20 | 24,51 | 23,81 | 24,50 | 3.413.100 | | 2002-11-27 | 00:00:00 | 24,80 | 25,48 | 24,63 | 25,47 | 4.932.800 | | 2002-11-29 | 00:00:00 | 25,15 | 25,67 | 25,05 | 25,55 | 2.141.600 | | 2002-12-02 | 00:00:00 | 26,25 | 26,37 | 25,14 | 25,58 | 4.403.300 | | 2002-12-03 | 00:00:00 | 25,30 | 25,31 | 24,48 | 24,77 | 3.171.500 | | 2002-12-04 | 00:00:00 | 24,50 | 24,52 | 23,92 | 24,32 | 3.895.900 | | 2002-12-05 | 00:00:00 | 24,46 | 24,47 | 23,67 | 23,93 | 2.692.200 | | 2002-12-06 | 00:00:00 | 23,94 | 24,25 | 23,38 | 23,92 | 2.898.100 | | 2002-12-09 | 00:00:00 | 23,72 | 23,93 | 23,02 | 23,02 | 2.435.000 | | 2002-12-10 | 00:00:00 | 23,06 | 23,22 | 22,61 | 23,01 | 4.212.100 | | 2002-12-11 | 00:00:00 | 22,65 | 22,90 | 22,45 | 22,69 | 4.344.400 | | 2002-12-12 | 00:00:00 | 22,85 | 23,36 | 22,81 | 23,25 | 3.107.300 | | 2002-12-13 | 00:00:00 | 23,00 | 23,25 | 22,75 | 23,03 | 3.578.600 | | 2002-12-16 | 00:00:00 | 23,15 | 24,19 | 22,90 | 24,15 | 3.895.000 | | 2002-12-17 | 00:00:00 | 24,00 | 24,62 | 23,83 | 23,90 | 3.132.700 | | 2002-12-18 | 00:00:00 | 23,79 | 23,95 | 23,15 | 23,18 | 2.960.900 | | 2002-12-19 | 00:00:00 | 22,93 | 23,48 | 22,90 | 23,00 | 2.966.200 | | 2002-12-20 | 00:00:00 | 23,42 | 23,95 | 23,12 | 23,85 | 4.803.000 | | 2002-12-23 | 00:00:00 | 23,55 | 23,74 | 23,03 | 23,42 | 2.931.700 | | 2002-12-24 | 00:00:00 | 23,07 | 23,46 | 23,01 | 23,04 | 1.366.600 | | 2002-12-26 | 00:00:00 | 23,19 | 23,47 | 22,91 | 23,06 | 1.941.700 | | 2002-12-27 | 00:00:00 | 22,86 | 22,95 | 22,50 | 22,54 | 1.895.700 | | 2002-12-30 | 00:00:00 | 22,80 | 22,83 | 22,50 | 22,74 | 2.551.200 | | 2002-12-31 | 00:00:00 | 22,85 | 22,97 | 22,40 | 22,78 | 2.116.200 | | 2003-01-02 | 00:00:00 | 23,03 | 23,63 | 23,00 | 23,55 | 3.739.500 | | 2003-01-03 | 00:00:00 | 23,55 | 23,85 | 23,25 | 23,80 | 2.848.500 | | 2003-01-06 | 00:00:00 | 23,95 | 24,45 | 23,95 | 24,38 | 3.123.800 | | 2003-01-07 | 00:00:00 | 24,40 | 24,75 | 24,16 | 24,38 | 4.569.800 | | 2003-01-08 | 00:00:00 | 22,10 | 22,89 | 21,59 | 21,85 | 17.019.200 | | 2003-01-09 | 00:00:00 | 21,95 | 22,55 | 21,85 | 22,50 | 9.690.300 | | 2003-01-10 | 00:00:00 | 22,30 | 22,87 | 22,24 | 22,80 | 4.902.500 | | 2003-01-13 | 00:00:00 | 22,75 | 22,94 | 22,36 | 22,87 | 2.870.300 | | 2003-01-14 | 00:00:00 | 22,62 | 23,16 | 22,49 | 23,16 | 2.978.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
