(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 38,52 | 39,05 | 37,84 | 38,97 | 13.233.500 | | 2007-06-28 | 00:00:00 | 39,60 | 39,86 | 38,75 | 39,30 | 9.482.400 | | 2007-06-29 | 00:00:00 | 39,64 | 40,75 | 39,60 | 40,53 | 13.593.200 | | 2007-07-02 | 00:00:00 | 40,68 | 41,50 | 40,39 | 41,09 | 11.129.800 | | 2007-07-03 | 00:00:00 | 41,30 | 41,76 | 40,72 | 41,50 | 10.280.800 | | 2007-07-05 | 00:00:00 | 41,41 | 41,56 | 40,56 | 41,35 | 11.459.400 | | 2007-07-06 | 00:00:00 | 41,57 | 42,00 | 41,50 | 41,66 | 9.330.200 | | 2007-07-09 | 00:00:00 | 41,53 | 42,54 | 41,51 | 42,36 | 17.419.300 | | 2007-07-10 | 00:00:00 | 42,58 | 42,70 | 41,56 | 41,66 | 16.271.200 | | 2007-07-11 | 00:00:00 | 41,79 | 42,49 | 41,79 | 42,43 | 11.751.400 | | 2007-07-12 | 00:00:00 | 44,80 | 46,15 | 42,43 | 45,29 | 68.647.000 | | 2007-07-13 | 00:00:00 | 46,96 | 47,69 | 46,11 | 47,35 | 42.412.400 | | 2007-07-16 | 00:00:00 | 47,86 | 48,77 | 46,56 | 46,77 | 27.708.700 | | 2007-07-17 | 00:00:00 | 46,95 | 46,95 | 46,03 | 46,61 | 15.908.600 | | 2007-07-18 | 00:00:00 | 46,17 | 46,59 | 45,90 | 46,45 | 26.174.800 | | 2007-07-19 | 00:00:00 | 46,63 | 46,94 | 43,05 | 44,62 | 53.391.300 | | 2007-07-20 | 00:00:00 | 44,35 | 44,41 | 42,60 | 43,08 | 30.486.800 | | 2007-07-23 | 00:00:00 | 42,32 | 42,69 | 41,34 | 42,45 | 29.858.100 | | 2007-07-24 | 00:00:00 | 42,01 | 42,36 | 40,78 | 41,25 | 21.667.300 | | 2007-07-25 | 00:00:00 | 41,65 | 41,89 | 40,10 | 40,91 | 18.225.100 | | 2007-07-26 | 00:00:00 | 40,18 | 40,21 | 37,47 | 38,00 | 44.573.700 | | 2007-07-27 | 00:00:00 | 38,10 | 38,81 | 37,25 | 37,41 | 30.461.500 | | 2007-07-30 | 00:00:00 | 37,80 | 38,45 | 37,41 | 38,25 | 18.111.200 | | 2007-07-31 | 00:00:00 | 38,69 | 39,25 | 38,00 | 38,20 | 21.618.000 | | 2007-08-01 | 00:00:00 | 37,80 | 38,43 | 35,85 | 37,95 | 25.734.100 | | 2007-08-02 | 00:00:00 | 37,80 | 38,22 | 37,10 | 37,88 | 19.100.300 | | 2007-08-03 | 00:00:00 | 37,65 | 37,65 | 36,18 | 36,18 | 16.635.700 | | 2007-08-06 | 00:00:00 | 36,26 | 36,63 | 35,00 | 35,67 | 22.204.800 | | 2007-08-07 | 00:00:00 | 35,54 | 37,10 | 35,42 | 36,61 | 18.255.700 | | 2007-08-08 | 00:00:00 | 36,51 | 37,61 | 36,51 | 37,09 | 16.159.600 | | 2007-08-09 | 00:00:00 | 36,11 | 37,13 | 35,44 | 35,44 | 17.817.300 | | 2007-08-10 | 00:00:00 | 34,80 | 35,45 | 33,50 | 34,69 | 37.020.400 | | 2007-08-13 | 00:00:00 | 35,39 | 36,19 | 35,00 | 35,54 | 17.355.100 | | 2007-08-14 | 00:00:00 | 35,80 | 35,97 | 34,86 | 34,86 | 16.340.500 | | 2007-08-15 | 00:00:00 | 34,74 | 35,21 | 33,70 | 33,70 | 16.931.400 | | 2007-08-16 | 00:00:00 | 33,47 | 33,47 | 30,25 | 31,92 | 45.735.300 | | 2007-08-17 | 00:00:00 | 32,77 | 33,63 | 31,81 | 33,29 | 33.226.700 | | 2007-08-20 | 00:00:00 | 33,64 | 34,40 | 33,50 | 34,32 | 19.435.900 | | 2007-08-21 | 00:00:00 | 34,26 | 35,21 | 34,02 | 34,60 | 16.437.600 | | 2007-08-22 | 00:00:00 | 35,44 | 36,27 | 35,31 | 36,22 | 17.497.400 | | 2007-08-23 | 00:00:00 | 36,50 | 36,95 | 35,43 | 35,77 | 13.766.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
