(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 | | 2007-08-23 | 00:00:00 | 36,50 | 36,95 | 35,43 | 35,77 | 13.766.100 | | 2007-08-24 | 00:00:00 | 35,70 | 36,87 | 35,53 | 36,69 | 12.315.000 | | 2007-08-27 | 00:00:00 | 36,75 | 37,47 | 36,66 | 36,98 | 10.689.700 | | 2007-08-28 | 00:00:00 | 36,71 | 36,84 | 35,28 | 35,36 | 9.911.400 | | 2007-08-29 | 00:00:00 | 35,71 | 36,45 | 35,46 | 36,39 | 7.778.300 | | 2007-08-30 | 00:00:00 | 36,00 | 36,70 | 35,80 | 36,15 | 5.634.500 | | 2007-08-31 | 00:00:00 | 36,60 | 36,93 | 36,29 | 36,53 | 6.391.000 | | 2007-09-04 | 00:00:00 | 36,35 | 36,87 | 35,93 | 36,41 | 9.763.100 | | 2007-09-05 | 00:00:00 | 36,76 | 37,04 | 36,02 | 36,48 | 10.322.200 | | 2007-09-06 | 00:00:00 | 36,70 | 37,07 | 36,11 | 36,50 | 11.878.200 | | 2007-09-07 | 00:00:00 | 35,86 | 35,92 | 34,61 | 34,87 | 14.922.100 | | 2007-09-10 | 00:00:00 | 35,12 | 35,15 | 33,23 | 34,05 | 12.269.300 | | 2007-09-11 | 00:00:00 | 34,17 | 34,53 | 33,80 | 34,20 | 10.849.200 | | 2007-09-12 | 00:00:00 | 34,26 | 34,37 | 33,50 | 33,65 | 13.366.700 | | 2007-09-13 | 00:00:00 | 33,90 | 34,90 | 33,75 | 34,42 | 10.010.600 | | 2007-09-14 | 00:00:00 | 34,21 | 35,78 | 34,17 | 35,48 | 14.002.900 | | 2007-09-17 | 00:00:00 | 35,40 | 36,12 | 35,11 | 35,23 | 12.283.300 | | 2007-09-18 | 00:00:00 | 35,47 | 37,00 | 35,25 | 36,89 | 13.522.500 | | 2007-09-19 | 00:00:00 | 37,23 | 38,17 | 37,02 | 37,28 | 13.369.000 | | 2007-09-20 | 00:00:00 | 37,39 | 37,67 | 36,71 | 37,28 | 14.723.000 | | 2007-09-21 | 00:00:00 | 37,57 | 37,80 | 37,03 | 37,40 | 13.718.100 | | 2007-09-24 | 00:00:00 | 37,56 | 37,65 | 36,60 | 37,01 | 13.153.000 | | 2007-09-25 | 00:00:00 | 36,81 | 37,07 | 36,47 | 37,00 | 9.344.200 | | 2007-09-26 | 00:00:00 | 37,35 | 38,58 | 37,34 | 38,47 | 13.971.600 | | 2007-09-27 | 00:00:00 | 38,69 | 39,50 | 38,40 | 39,00 | 13.738.200 | | 2007-09-28 | 00:00:00 | 38,90 | 39,49 | 38,51 | 39,12 | 10.931.200 | | 2007-10-01 | 00:00:00 | 39,13 | 39,26 | 38,67 | 39,15 | 8.970.200 | | 2007-10-02 | 00:00:00 | 39,11 | 39,29 | 38,32 | 38,85 | 8.222.300 | | 2007-10-03 | 00:00:00 | 38,74 | 38,82 | 37,37 | 37,64 | 10.222.700 | | 2007-10-04 | 00:00:00 | 37,81 | 37,95 | 36,95 | 37,66 | 10.444.400 | | 2007-10-05 | 00:00:00 | 38,12 | 39,19 | 38,12 | 38,79 | 10.442.100 | | 2007-10-08 | 00:00:00 | 38,51 | 38,67 | 37,86 | 38,30 | 7.345.900 | | 2007-10-09 | 00:00:00 | 38,86 | 39,72 | 38,41 | 39,72 | 15.615.700 | | 2007-10-10 | 00:00:00 | 39,90 | 40,04 | 37,85 | 38,73 | 27.896.200 | | 2007-10-11 | 00:00:00 | 39,15 | 39,70 | 37,25 | 38,08 | 14.546.500 | | 2007-10-12 | 00:00:00 | 38,48 | 38,54 | 37,82 | 38,13 | 9.788.100 | | 2007-10-15 | 00:00:00 | 38,30 | 38,65 | 37,68 | 38,21 | 8.513.500 | | 2007-10-16 | 00:00:00 | 38,04 | 38,18 | 37,20 | 37,29 | 9.541.500 | | 2007-10-17 | 00:00:00 | 37,74 | 38,09 | 37,44 | 37,97 | 10.017.000 | | 2007-10-18 | 00:00:00 | 38,04 | 38,62 | 37,78 | 38,38 | 9.765.600 | | 2007-10-19 | 00:00:00 | 38,40 | 38,40 | 37,44 | 37,44 | 12.683.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
