(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 10,73 | 10,80 | 9,91 | 10,14 | 46.717.800 | | 2009-07-22 | 00:00:00 | 10,00 | 10,35 | 9,96 | 10,20 | 24.040.100 | | 2009-07-23 | 00:00:00 | 10,30 | 10,91 | 10,25 | 10,80 | 39.916.000 | | 2009-07-24 | 00:00:00 | 10,69 | 11,07 | 10,58 | 11,02 | 27.844.100 | | 2009-07-27 | 00:00:00 | 11,22 | 11,44 | 11,02 | 11,30 | 31.322.600 | | 2009-07-28 | 00:00:00 | 11,17 | 11,40 | 10,98 | 11,26 | 32.284.200 | | 2009-07-29 | 00:00:00 | 11,06 | 11,14 | 10,85 | 11,01 | 28.597.200 | | 2009-07-30 | 00:00:00 | 11,27 | 11,60 | 11,22 | 11,46 | 30.844.400 | | 2009-07-31 | 00:00:00 | 11,46 | 11,88 | 11,43 | 11,76 | 26.699.000 | | 2009-08-03 | 00:00:00 | 12,17 | 12,70 | 12,17 | 12,60 | 52.124.100 | | 2009-08-04 | 00:00:00 | 12,50 | 13,00 | 12,35 | 12,84 | 43.032.500 | | 2009-08-05 | 00:00:00 | 12,98 | 13,40 | 12,70 | 13,28 | 44.247.400 | | 2009-08-06 | 00:00:00 | 13,50 | 13,70 | 12,63 | 12,80 | 58.238.000 | | 2009-08-07 | 00:00:00 | 13,17 | 13,29 | 12,82 | 13,00 | 49.101.900 | | 2009-08-10 | 00:00:00 | 12,88 | 13,06 | 12,57 | 12,69 | 29.897.900 | | 2009-08-11 | 00:00:00 | 12,61 | 12,81 | 12,42 | 12,71 | 31.538.000 | | 2009-08-12 | 00:00:00 | 12,52 | 13,13 | 12,45 | 12,96 | 34.970.000 | | 2009-08-13 | 00:00:00 | 13,31 | 13,75 | 13,12 | 13,71 | 37.410.900 | | 2009-08-14 | 00:00:00 | 13,80 | 13,88 | 13,11 | 13,27 | 35.178.500 | | 2009-08-17 | 00:00:00 | 12,53 | 12,55 | 12,13 | 12,41 | 31.189.200 | | 2009-08-18 | 00:00:00 | 12,63 | 12,96 | 12,60 | 12,92 | 30.902.200 | | 2009-08-19 | 00:00:00 | 12,25 | 12,56 | 12,20 | 12,48 | 42.624.000 | | 2009-08-20 | 00:00:00 | 12,52 | 12,75 | 12,33 | 12,43 | 42.375.800 | | 2009-08-21 | 00:00:00 | 12,64 | 12,73 | 12,49 | 12,56 | 33.813.200 | | 2009-08-24 | 00:00:00 | 12,76 | 12,83 | 12,36 | 12,42 | 30.741.700 | | 2009-08-25 | 00:00:00 | 12,57 | 12,66 | 12,30 | 12,35 | 24.647.700 | | 2009-08-26 | 00:00:00 | 12,28 | 12,47 | 12,11 | 12,26 | 28.628.000 | | 2009-08-27 | 00:00:00 | 12,23 | 12,49 | 12,02 | 12,40 | 26.464.700 | | 2009-08-28 | 00:00:00 | 12,66 | 12,77 | 12,40 | 12,50 | 20.338.600 | | 2009-08-31 | 00:00:00 | 12,20 | 12,24 | 12,03 | 12,05 | 22.682.200 | | 2009-09-01 | 00:00:00 | 12,05 | 12,24 | 11,48 | 11,59 | 33.062.800 | | 2009-09-02 | 00:00:00 | 11,46 | 11,65 | 11,29 | 11,55 | 25.991.400 | | 2009-09-03 | 00:00:00 | 11,95 | 12,06 | 11,83 | 12,01 | 25.059.500 | | 2009-09-04 | 00:00:00 | 12,18 | 12,22 | 11,97 | 12,18 | 17.749.900 | | 2009-09-08 | 00:00:00 | 12,56 | 12,65 | 12,41 | 12,60 | 23.580.400 | | 2009-09-09 | 00:00:00 | 12,71 | 12,89 | 12,62 | 12,81 | 22.809.500 | | 2009-09-10 | 00:00:00 | 12,80 | 12,90 | 12,51 | 12,84 | 21.730.800 | | 2009-09-11 | 00:00:00 | 12,98 | 13,17 | 12,86 | 12,99 | 22.598.300 | | 2009-09-14 | 00:00:00 | 12,63 | 12,95 | 12,52 | 12,94 | 20.315.600 | | 2009-09-15 | 00:00:00 | 13,04 | 14,09 | 13,00 | 13,99 | 49.814.900 | | 2009-09-16 | 00:00:00 | 14,40 | 14,53 | 13,05 | 14,47 | 45.115.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
