(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 35,10 | 35,10 | 33,76 | 33,93 | 13.149.900 | | 2008-04-15 | 00:00:00 | 34,10 | 35,21 | 34,10 | 34,84 | 8.478.100 | | 2008-04-16 | 00:00:00 | 35,16 | 36,01 | 35,02 | 35,97 | 8.406.200 | | 2008-04-17 | 00:00:00 | 35,93 | 36,37 | 35,16 | 35,57 | 7.174.600 | | 2008-04-18 | 00:00:00 | 36,10 | 36,49 | 35,66 | 36,26 | 8.594.100 | | 2008-04-21 | 00:00:00 | 36,21 | 36,43 | 35,70 | 36,25 | 5.450.800 | | 2008-04-22 | 00:00:00 | 36,17 | 36,31 | 35,34 | 35,70 | 7.497.400 | | 2008-04-23 | 00:00:00 | 35,77 | 35,89 | 35,05 | 35,33 | 6.286.900 | | 2008-04-24 | 00:00:00 | 35,32 | 35,54 | 34,61 | 34,85 | 9.136.200 | | 2008-04-25 | 00:00:00 | 34,96 | 35,79 | 34,56 | 35,72 | 6.991.500 | | 2008-04-28 | 00:00:00 | 35,73 | 36,23 | 35,32 | 35,74 | 7.086.500 | | 2008-04-29 | 00:00:00 | 35,67 | 35,70 | 34,50 | 34,65 | 9.334.700 | | 2008-04-30 | 00:00:00 | 34,69 | 35,24 | 34,36 | 34,78 | 9.559.500 | | 2008-05-01 | 00:00:00 | 34,67 | 35,27 | 33,65 | 34,72 | 15.751.500 | | 2008-05-02 | 00:00:00 | 34,95 | 36,36 | 34,85 | 36,11 | 12.082.800 | | 2008-05-05 | 00:00:00 | 36,19 | 37,01 | 35,77 | 36,89 | 9.915.400 | | 2008-05-06 | 00:00:00 | 37,47 | 38,01 | 37,03 | 38,00 | 13.730.400 | | 2008-05-07 | 00:00:00 | 38,09 | 38,61 | 37,35 | 38,09 | 17.489.300 | | 2008-05-08 | 00:00:00 | 38,61 | 39,78 | 38,61 | 39,65 | 21.946.100 | | 2008-05-09 | 00:00:00 | 39,68 | 39,69 | 38,76 | 39,04 | 15.575.300 | | 2008-05-12 | 00:00:00 | 39,22 | 41,64 | 38,92 | 41,61 | 24.169.800 | | 2008-05-13 | 00:00:00 | 41,31 | 42,50 | 41,15 | 42,12 | 21.743.600 | | 2008-05-14 | 00:00:00 | 42,20 | 42,89 | 41,70 | 42,00 | 19.110.200 | | 2008-05-15 | 00:00:00 | 42,11 | 43,75 | 41,52 | 42,74 | 13.148.000 | | 2008-05-16 | 00:00:00 | 42,92 | 43,21 | 41,83 | 43,15 | 18.425.200 | | 2008-05-19 | 00:00:00 | 43,00 | 44,77 | 42,91 | 44,59 | 25.374.400 | | 2008-05-20 | 00:00:00 | 44,08 | 44,09 | 42,26 | 43,23 | 15.140.400 | | 2008-05-21 | 00:00:00 | 43,19 | 43,61 | 41,53 | 41,70 | 12.962.500 | | 2008-05-22 | 00:00:00 | 40,92 | 41,75 | 40,76 | 40,80 | 12.574.400 | | 2008-05-23 | 00:00:00 | 40,54 | 41,00 | 39,78 | 40,25 | 12.593.900 | | 2008-05-27 | 00:00:00 | 40,18 | 40,59 | 39,75 | 40,38 | 7.587.300 | | 2008-05-28 | 00:00:00 | 40,50 | 41,62 | 40,06 | 41,57 | 11.600.100 | | 2008-05-29 | 00:00:00 | 41,20 | 41,49 | 40,24 | 40,34 | 10.999.300 | | 2008-05-30 | 00:00:00 | 40,60 | 41,09 | 39,86 | 40,59 | 9.309.600 | | 2008-06-02 | 00:00:00 | 40,48 | 40,72 | 39,97 | 40,63 | 8.074.000 | | 2008-06-03 | 00:00:00 | 40,31 | 41,02 | 39,25 | 39,60 | 9.458.300 | | 2008-06-04 | 00:00:00 | 39,50 | 40,00 | 38,76 | 38,90 | 9.217.600 | | 2008-06-05 | 00:00:00 | 39,08 | 40,14 | 38,62 | 40,08 | 9.600.500 | | 2008-06-06 | 00:00:00 | 39,77 | 40,49 | 39,04 | 39,22 | 12.044.900 | | 2008-06-09 | 00:00:00 | 40,28 | 42,31 | 39,73 | 42,17 | 17.796.200 | | 2008-06-10 | 00:00:00 | 41,79 | 44,24 | 41,46 | 42,72 | 27.098.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
