(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-04 | 00:00:00 | 29,33 | 29,40 | 28,81 | 29,11 | 5.655.800 | 2007-01-05 | 00:00:00 | 29,11 | 29,24 | 28,49 | 28,76 | 7.453.100 | 2007-01-08 | 00:00:00 | 28,87 | 29,02 | 28,28 | 28,48 | 10.276.100 | 2007-01-09 | 00:00:00 | 28,70 | 28,88 | 28,09 | 28,52 | 12.511.700 | 2007-01-10 | 00:00:00 | 29,57 | 30,36 | 29,21 | 30,23 | 23.283.400 | 2007-01-11 | 00:00:00 | 29,73 | 30,71 | 29,73 | 30,47 | 11.658.200 | 2007-01-12 | 00:00:00 | 30,10 | 31,17 | 30,05 | 30,79 | 9.466.200 | 2007-01-16 | 00:00:00 | 30,80 | 31,00 | 30,40 | 30,58 | 7.385.000 | 2007-01-17 | 00:00:00 | 30,40 | 30,62 | 30,17 | 30,53 | 6.987.900 | 2007-01-18 | 00:00:00 | 30,25 | 31,08 | 30,24 | 30,30 | 7.055.000 | 2007-01-19 | 00:00:00 | 30,54 | 31,74 | 30,42 | 31,40 | 13.042.900 | 2007-01-22 | 00:00:00 | 31,47 | 31,73 | 31,04 | 31,17 | 7.707.900 | 2007-01-23 | 00:00:00 | 31,17 | 31,87 | 31,17 | 31,57 | 7.085.200 | 2007-01-24 | 00:00:00 | 31,90 | 31,98 | 31,69 | 31,80 | 9.883.600 | 2007-01-25 | 00:00:00 | 32,00 | 32,04 | 31,32 | 31,47 | 5.625.300 | 2007-01-26 | 00:00:00 | 31,62 | 32,28 | 31,40 | 32,07 | 9.641.700 | 2007-01-29 | 00:00:00 | 32,07 | 32,15 | 31,73 | 31,80 | 11.978.300 | 2007-01-30 | 00:00:00 | 32,19 | 32,62 | 32,12 | 32,31 | 11.429.100 | 2007-01-31 | 00:00:00 | 32,02 | 32,49 | 31,83 | 32,30 | 5.468.200 | 2007-02-01 | 00:00:00 | 32,54 | 32,92 | 32,50 | 32,80 | 6.139.500 | 2007-02-02 | 00:00:00 | 32,75 | 32,75 | 32,15 | 32,44 | 5.780.700 | 2007-02-05 | 00:00:00 | 32,50 | 32,87 | 32,37 | 32,56 | 6.376.200 | 2007-02-06 | 00:00:00 | 32,56 | 32,94 | 32,55 | 32,85 | 5.306.200 | 2007-02-07 | 00:00:00 | 32,85 | 32,86 | 32,07 | 32,15 | 8.325.900 | 2007-02-08 | 00:00:00 | 32,34 | 32,76 | 32,20 | 32,64 | 12.955.300 | 2007-02-09 | 00:00:00 | 32,65 | 32,94 | 32,47 | 32,52 | 7.848.500 | 2007-02-12 | 00:00:00 | 32,61 | 33,20 | 32,61 | 32,90 | 8.125.200 | 2007-02-13 | 00:00:00 | 34,85 | 36,05 | 34,55 | 35,00 | 43.552.100 | 2007-02-14 | 00:00:00 | 34,63 | 35,00 | 34,39 | 34,57 | 11.959.500 | 2007-02-15 | 00:00:00 | 34,45 | 35,09 | 34,04 | 34,71 | 11.970.300 | 2007-02-16 | 00:00:00 | 34,91 | 34,95 | 34,39 | 34,78 | 5.723.500 | 2007-02-20 | 00:00:00 | 34,76 | 34,93 | 34,17 | 34,87 | 6.149.900 | 2007-02-21 | 00:00:00 | 34,61 | 35,16 | 34,39 | 35,15 | 5.958.800 | 2007-02-22 | 00:00:00 | 35,02 | 35,49 | 34,62 | 34,75 | 7.860.300 | 2007-02-23 | 00:00:00 | 34,80 | 35,26 | 34,53 | 35,08 | 6.949.800 | 2007-02-26 | 00:00:00 | 35,17 | 35,56 | 35,01 | 35,36 | 7.591.300 | 2007-02-27 | 00:00:00 | 34,23 | 34,64 | 33,05 | 33,79 | 14.754.500 | 2007-02-28 | 00:00:00 | 33,50 | 34,04 | 32,81 | 33,41 | 22.745.700 | 2007-03-01 | 00:00:00 | 32,71 | 34,18 | 32,13 | 33,25 | 15.717.100 | 2007-03-02 | 00:00:00 | 33,00 | 33,40 | 32,44 | 32,70 | 8.397.100 | 2007-03-05 | 00:00:00 | 32,18 | 32,40 | 31,61 | 31,73 | 12.969.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|