(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 14,40 | 14,53 | 13,05 | 14,47 | 45.115.100 | | 2009-09-17 | 00:00:00 | 14,50 | 14,84 | 13,94 | 14,05 | 40.455.500 | | 2009-09-18 | 00:00:00 | 14,24 | 14,33 | 13,86 | 14,06 | 34.743.100 | | 2009-09-21 | 00:00:00 | 13,73 | 13,99 | 13,55 | 13,94 | 21.915.100 | | 2009-09-22 | 00:00:00 | 14,23 | 14,35 | 14,00 | 14,26 | 36.770.500 | | 2009-09-23 | 00:00:00 | 14,39 | 14,62 | 14,11 | 14,14 | 24.136.100 | | 2009-09-24 | 00:00:00 | 14,22 | 14,29 | 13,41 | 13,51 | 36.565.300 | | 2009-09-25 | 00:00:00 | 13,36 | 13,46 | 13,00 | 13,08 | 30.183.100 | | 2009-09-28 | 00:00:00 | 13,23 | 13,48 | 13,10 | 13,43 | 20.371.000 | | 2009-09-29 | 00:00:00 | 13,56 | 13,70 | 13,23 | 13,31 | 22.570.400 | | 2009-09-30 | 00:00:00 | 13,51 | 13,57 | 13,02 | 13,12 | 31.877.200 | | 2009-10-01 | 00:00:00 | 13,36 | 13,62 | 12,90 | 12,92 | 51.732.000 | | 2009-10-02 | 00:00:00 | 12,60 | 13,10 | 12,51 | 12,82 | 34.480.300 | | 2009-10-05 | 00:00:00 | 13,00 | 13,49 | 12,85 | 13,42 | 32.176.800 | | 2009-10-06 | 00:00:00 | 13,82 | 14,02 | 13,64 | 13,89 | 40.843.800 | | 2009-10-07 | 00:00:00 | 14,04 | 14,24 | 13,85 | 14,20 | 53.652.300 | | 2009-10-08 | 00:00:00 | 15,01 | 15,11 | 14,29 | 14,35 | 120.623.800 | | 2009-10-09 | 00:00:00 | 14,24 | 14,44 | 14,11 | 14,24 | 37.749.700 | | 2009-10-12 | 00:00:00 | 14,35 | 14,46 | 14,20 | 14,25 | 27.117.700 | | 2009-10-13 | 00:00:00 | 14,31 | 14,37 | 14,00 | 14,11 | 31.622.000 | | 2009-10-14 | 00:00:00 | 14,36 | 14,38 | 14,21 | 14,32 | 28.899.100 | | 2009-10-15 | 00:00:00 | 14,21 | 14,38 | 14,08 | 14,36 | 27.932.000 | | 2009-10-16 | 00:00:00 | 14,28 | 14,28 | 14,00 | 14,04 | 29.640.500 | | 2009-10-19 | 00:00:00 | 14,12 | 14,20 | 14,01 | 14,07 | 21.531.500 | | 2009-10-20 | 00:00:00 | 14,20 | 14,23 | 13,65 | 13,79 | 36.582.900 | | 2009-10-21 | 00:00:00 | 13,73 | 14,17 | 13,68 | 13,82 | 31.673.900 | | 2009-10-22 | 00:00:00 | 13,85 | 14,15 | 13,70 | 14,04 | 24.490.800 | | 2009-10-23 | 00:00:00 | 14,16 | 14,23 | 13,66 | 13,73 | 28.923.600 | | 2009-10-26 | 00:00:00 | 13,78 | 14,00 | 13,21 | 13,28 | 30.923.600 | | 2009-10-27 | 00:00:00 | 13,30 | 13,38 | 12,78 | 12,81 | 29.896.700 | | 2009-10-28 | 00:00:00 | 12,75 | 12,77 | 11,89 | 11,93 | 53.566.600 | | 2009-10-29 | 00:00:00 | 12,25 | 13,04 | 12,23 | 13,00 | 44.505.200 | | 2009-10-30 | 00:00:00 | 12,90 | 12,92 | 12,17 | 12,42 | 46.117.400 | | 2009-11-02 | 00:00:00 | 12,54 | 12,83 | 12,10 | 12,48 | 31.263.700 | | 2009-11-03 | 00:00:00 | 12,11 | 12,85 | 12,06 | 12,66 | 33.611.200 | | 2009-11-04 | 00:00:00 | 12,99 | 13,12 | 12,49 | 12,51 | 31.344.600 | | 2009-11-05 | 00:00:00 | 12,66 | 12,90 | 12,61 | 12,89 | 18.631.100 | | 2009-11-06 | 00:00:00 | 12,71 | 13,10 | 12,63 | 12,89 | 19.744.500 | | 2009-11-09 | 00:00:00 | 13,13 | 13,37 | 13,11 | 13,34 | 20.784.800 | | 2009-11-10 | 00:00:00 | 13,27 | 13,58 | 13,16 | 13,47 | 25.335.700 | | 2009-11-11 | 00:00:00 | 13,68 | 13,77 | 13,35 | 13,43 | 21.266.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
