(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 24,40 | 24,65 | 24,06 | 24,20 | 8.989.300 | | 2005-09-27 | 00:00:00 | 24,33 | 24,45 | 23,99 | 24,01 | 6.192.200 | | 2005-09-28 | 00:00:00 | 24,07 | 24,24 | 23,99 | 24,07 | 5.601.400 | | 2005-09-29 | 00:00:00 | 24,07 | 24,53 | 24,07 | 24,45 | 5.489.500 | | 2005-09-30 | 00:00:00 | 24,44 | 24,58 | 24,39 | 24,42 | 3.908.600 | | 2005-10-03 | 00:00:00 | 24,42 | 24,57 | 23,80 | 23,87 | 5.997.500 | | 2005-10-04 | 00:00:00 | 23,82 | 23,86 | 23,32 | 23,36 | 9.120.300 | | 2005-10-05 | 00:00:00 | 23,38 | 23,54 | 22,93 | 22,95 | 9.071.900 | | 2005-10-06 | 00:00:00 | 23,02 | 23,15 | 22,73 | 22,91 | 8.281.400 | | 2005-10-07 | 00:00:00 | 23,08 | 23,28 | 22,83 | 23,04 | 4.516.700 | | 2005-10-10 | 00:00:00 | 23,06 | 23,27 | 22,59 | 22,66 | 4.732.300 | | 2005-10-11 | 00:00:00 | 23,40 | 23,51 | 22,70 | 22,85 | 7.831.700 | | 2005-10-12 | 00:00:00 | 22,99 | 23,20 | 22,39 | 22,71 | 7.493.600 | | 2005-10-13 | 00:00:00 | 22,76 | 22,92 | 22,37 | 22,54 | 6.517.400 | | 2005-10-14 | 00:00:00 | 22,65 | 23,05 | 22,28 | 22,97 | 6.812.900 | | 2005-10-17 | 00:00:00 | 23,02 | 23,29 | 22,97 | 23,20 | 6.134.000 | | 2005-10-18 | 00:00:00 | 23,33 | 23,46 | 23,04 | 23,28 | 7.276.100 | | 2005-10-19 | 00:00:00 | 23,28 | 23,75 | 23,00 | 23,72 | 8.045.400 | | 2005-10-20 | 00:00:00 | 23,83 | 24,04 | 23,25 | 23,36 | 6.877.500 | | 2005-10-21 | 00:00:00 | 23,56 | 23,66 | 23,24 | 23,35 | 6.312.100 | | 2005-10-24 | 00:00:00 | 23,39 | 24,00 | 23,36 | 23,94 | 4.599.800 | | 2005-10-25 | 00:00:00 | 23,88 | 24,12 | 23,46 | 23,75 | 4.181.200 | | 2005-10-26 | 00:00:00 | 23,75 | 24,29 | 23,72 | 23,84 | 3.985.000 | | 2005-10-27 | 00:00:00 | 23,94 | 24,07 | 23,66 | 23,87 | 5.545.800 | | 2005-10-28 | 00:00:00 | 24,05 | 24,11 | 23,58 | 24,02 | 3.536.900 | | 2005-10-31 | 00:00:00 | 24,03 | 24,44 | 24,00 | 24,29 | 5.337.300 | | 2005-11-01 | 00:00:00 | 24,33 | 24,78 | 24,29 | 24,60 | 5.259.800 | | 2005-11-02 | 00:00:00 | 24,60 | 24,79 | 24,27 | 24,79 | 4.799.500 | | 2005-11-03 | 00:00:00 | 24,81 | 25,43 | 24,70 | 25,13 | 7.308.600 | | 2005-11-04 | 00:00:00 | 25,12 | 25,30 | 24,58 | 25,17 | 5.627.400 | | 2005-11-07 | 00:00:00 | 25,49 | 26,03 | 25,33 | 25,94 | 8.768.300 | | 2005-11-08 | 00:00:00 | 25,75 | 26,17 | 25,61 | 25,99 | 5.355.600 | | 2005-11-09 | 00:00:00 | 25,34 | 26,75 | 25,34 | 26,20 | 7.994.800 | | 2005-11-10 | 00:00:00 | 26,25 | 26,50 | 26,02 | 26,28 | 4.252.200 | | 2005-11-11 | 00:00:00 | 26,28 | 26,83 | 26,10 | 26,68 | 5.745.900 | | 2005-11-14 | 00:00:00 | 26,70 | 26,82 | 26,37 | 26,61 | 4.469.700 | | 2005-11-15 | 00:00:00 | 26,60 | 26,74 | 26,10 | 26,26 | 5.968.300 | | 2005-11-16 | 00:00:00 | 26,30 | 26,47 | 26,07 | 26,33 | 4.105.400 | | 2005-11-17 | 00:00:00 | 26,40 | 26,62 | 26,15 | 26,45 | 5.412.900 | | 2005-11-18 | 00:00:00 | 26,84 | 26,84 | 26,13 | 26,40 | 5.421.800 | | 2005-11-21 | 00:00:00 | 26,36 | 26,78 | 26,32 | 26,71 | 5.715.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
