(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 32,18 | 32,40 | 31,61 | 31,73 | 12.969.000 | | 2007-03-06 | 00:00:00 | 32,29 | 32,58 | 32,00 | 32,41 | 8.356.100 | | 2007-03-07 | 00:00:00 | 32,40 | 32,95 | 32,35 | 32,39 | 8.048.400 | | 2007-03-08 | 00:00:00 | 32,60 | 32,85 | 32,24 | 32,49 | 7.304.900 | | 2007-03-09 | 00:00:00 | 33,00 | 33,32 | 32,69 | 33,20 | 9.092.100 | | 2007-03-12 | 00:00:00 | 32,85 | 33,62 | 32,80 | 33,42 | 8.013.300 | | 2007-03-13 | 00:00:00 | 33,26 | 33,81 | 32,66 | 32,75 | 10.091.600 | | 2007-03-14 | 00:00:00 | 33,09 | 33,39 | 32,44 | 33,32 | 10.475.000 | | 2007-03-15 | 00:00:00 | 33,50 | 34,56 | 33,42 | 33,88 | 13.467.100 | | 2007-03-16 | 00:00:00 | 33,97 | 34,00 | 33,30 | 33,48 | 11.717.000 | | 2007-03-19 | 00:00:00 | 33,65 | 34,03 | 33,43 | 33,96 | 8.415.700 | | 2007-03-20 | 00:00:00 | 33,90 | 34,19 | 33,85 | 34,07 | 6.669.600 | | 2007-03-21 | 00:00:00 | 33,67 | 33,94 | 33,37 | 33,85 | 13.008.900 | | 2007-03-22 | 00:00:00 | 33,50 | 34,08 | 33,50 | 33,69 | 6.685.200 | | 2007-03-23 | 00:00:00 | 33,57 | 34,19 | 33,45 | 34,19 | 7.546.400 | | 2007-03-26 | 00:00:00 | 34,02 | 34,20 | 33,44 | 34,17 | 7.220.600 | | 2007-03-27 | 00:00:00 | 34,15 | 34,39 | 33,85 | 34,00 | 5.641.100 | | 2007-03-28 | 00:00:00 | 33,99 | 33,99 | 33,26 | 33,58 | 8.305.800 | | 2007-03-29 | 00:00:00 | 33,84 | 34,02 | 33,38 | 33,68 | 8.313.600 | | 2007-03-30 | 00:00:00 | 33,71 | 34,20 | 33,68 | 33,90 | 6.193.300 | | 2007-04-02 | 00:00:00 | 34,08 | 34,25 | 33,91 | 33,92 | 6.400.700 | | 2007-04-03 | 00:00:00 | 34,07 | 34,80 | 33,97 | 34,62 | 9.367.100 | | 2007-04-04 | 00:00:00 | 34,64 | 34,79 | 34,40 | 34,50 | 5.649.500 | | 2007-04-05 | 00:00:00 | 34,50 | 34,98 | 34,34 | 34,59 | 6.965.000 | | 2007-04-09 | 00:00:00 | 34,81 | 35,13 | 34,67 | 34,87 | 7.061.900 | | 2007-04-10 | 00:00:00 | 34,95 | 35,22 | 34,62 | 34,90 | 10.191.700 | | 2007-04-11 | 00:00:00 | 35,65 | 35,76 | 34,92 | 35,08 | 16.750.400 | | 2007-04-12 | 00:00:00 | 35,11 | 35,19 | 34,79 | 35,07 | 13.700.800 | | 2007-04-13 | 00:00:00 | 35,17 | 35,17 | 34,64 | 35,12 | 7.546.400 | | 2007-04-16 | 00:00:00 | 35,12 | 35,30 | 34,89 | 34,94 | 7.663.700 | | 2007-04-17 | 00:00:00 | 34,80 | 34,94 | 34,58 | 34,77 | 6.200.400 | | 2007-04-18 | 00:00:00 | 35,00 | 35,00 | 34,37 | 34,47 | 5.643.000 | | 2007-04-19 | 00:00:00 | 33,77 | 34,59 | 33,69 | 34,33 | 6.252.000 | | 2007-04-20 | 00:00:00 | 34,99 | 35,00 | 34,09 | 34,37 | 10.314.800 | | 2007-04-23 | 00:00:00 | 34,70 | 34,70 | 34,10 | 34,15 | 6.324.500 | | 2007-04-24 | 00:00:00 | 34,43 | 34,43 | 33,63 | 33,95 | 8.340.600 | | 2007-04-25 | 00:00:00 | 35,75 | 36,50 | 35,50 | 35,76 | 25.693.000 | | 2007-04-26 | 00:00:00 | 35,75 | 36,11 | 35,52 | 35,81 | 12.136.900 | | 2007-04-27 | 00:00:00 | 35,46 | 36,14 | 35,44 | 35,99 | 6.541.100 | | 2007-04-30 | 00:00:00 | 35,76 | 36,10 | 35,46 | 35,49 | 9.330.400 | | 2007-05-01 | 00:00:00 | 35,64 | 35,70 | 34,39 | 34,76 | 23.790.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
