(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 | | 2008-08-06 | 00:00:00 | 31,93 | 32,73 | 31,69 | 32,17 | 10.758.600 | | 2008-08-07 | 00:00:00 | 32,01 | 32,42 | 31,69 | 31,80 | 7.829.100 | | 2008-08-08 | 00:00:00 | 31,80 | 32,01 | 30,65 | 31,76 | 11.710.500 | | 2008-08-11 | 00:00:00 | 31,74 | 31,74 | 30,73 | 31,23 | 12.309.800 | | 2008-08-12 | 00:00:00 | 31,29 | 31,81 | 30,84 | 30,96 | 12.288.200 | | 2008-08-13 | 00:00:00 | 30,90 | 32,49 | 30,80 | 32,25 | 14.405.400 | | 2008-08-14 | 00:00:00 | 32,02 | 32,48 | 31,65 | 31,86 | 10.743.000 | | 2008-08-15 | 00:00:00 | 31,87 | 32,14 | 31,28 | 31,81 | 9.137.600 | | 2008-08-18 | 00:00:00 | 32,07 | 32,38 | 30,90 | 31,11 | 8.881.000 | | 2008-08-19 | 00:00:00 | 30,95 | 31,62 | 30,82 | 31,11 | 9.186.300 | | 2008-08-20 | 00:00:00 | 31,36 | 31,79 | 30,85 | 31,71 | 9.636.800 | | 2008-08-21 | 00:00:00 | 31,76 | 32,37 | 31,33 | 32,14 | 7.655.100 | | 2008-08-22 | 00:00:00 | 32,28 | 32,31 | 31,47 | 32,28 | 7.687.900 | | 2008-08-25 | 00:00:00 | 31,81 | 32,29 | 31,25 | 31,42 | 8.877.400 | | 2008-08-26 | 00:00:00 | 31,34 | 31,74 | 31,09 | 31,61 | 5.636.800 | | 2008-08-27 | 00:00:00 | 31,85 | 32,38 | 31,42 | 32,08 | 6.434.500 | | 2008-08-28 | 00:00:00 | 32,33 | 32,70 | 32,12 | 32,40 | 8.067.800 | | 2008-08-29 | 00:00:00 | 32,38 | 32,50 | 32,01 | 32,13 | 5.762.300 | | 2008-09-02 | 00:00:00 | 31,75 | 32,00 | 30,16 | 30,46 | 14.634.800 | | 2008-09-03 | 00:00:00 | 30,46 | 30,66 | 29,12 | 29,80 | 18.097.700 | | 2008-09-04 | 00:00:00 | 29,71 | 30,18 | 28,25 | 28,56 | 15.162.100 | | 2008-09-05 | 00:00:00 | 28,54 | 28,68 | 27,24 | 28,30 | 17.488.500 | | 2008-09-08 | 00:00:00 | 28,85 | 29,57 | 27,12 | 27,54 | 18.328.400 | | 2008-09-09 | 00:00:00 | 27,26 | 27,82 | 26,82 | 26,82 | 20.777.900 | | 2008-09-10 | 00:00:00 | 27,12 | 27,76 | 26,19 | 27,19 | 17.299.400 | | 2008-09-11 | 00:00:00 | 26,67 | 27,74 | 25,93 | 27,62 | 16.808.400 | | 2008-09-12 | 00:00:00 | 27,42 | 28,88 | 27,35 | 28,67 | 13.568.600 | | 2008-09-15 | 00:00:00 | 27,70 | 28,33 | 26,48 | 26,93 | 13.764.500 | | 2008-09-16 | 00:00:00 | 26,33 | 26,73 | 25,18 | 26,50 | 25.531.700 | | 2008-09-17 | 00:00:00 | 26,15 | 26,72 | 24,98 | 25,17 | 20.877.000 | | 2008-09-18 | 00:00:00 | 25,67 | 26,15 | 23,09 | 25,87 | 25.387.200 | | 2008-09-19 | 00:00:00 | 27,01 | 27,50 | 25,55 | 26,79 | 22.580.100 | | 2008-09-22 | 00:00:00 | 26,60 | 27,50 | 26,46 | 26,80 | 13.239.400 | | 2008-09-23 | 00:00:00 | 26,56 | 27,21 | 25,46 | 25,59 | 12.923.600 | | 2008-09-24 | 00:00:00 | 26,08 | 26,64 | 25,35 | 25,62 | 13.371.900 | | 2008-09-25 | 00:00:00 | 25,77 | 25,97 | 24,53 | 24,92 | 19.048.600 | | 2008-09-26 | 00:00:00 | 24,43 | 24,50 | 23,40 | 23,54 | 21.984.500 | | 2008-09-29 | 00:00:00 | 23,20 | 23,29 | 20,93 | 21,38 | 28.674.500 | | 2008-09-30 | 00:00:00 | 22,06 | 22,61 | 21,74 | 22,58 | 15.930.800 | | 2008-10-01 | 00:00:00 | 22,35 | 22,35 | 20,79 | 21,27 | 22.614.500 | | 2008-10-02 | 00:00:00 | 21,08 | 21,18 | 19,24 | 19,38 | 25.943.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
