(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 13,68 | 13,77 | 13,35 | 13,43 | 21.266.400 | | 2009-11-12 | 00:00:00 | 13,33 | 13,65 | 13,15 | 13,20 | 22.362.800 | | 2009-11-13 | 00:00:00 | 13,22 | 13,29 | 13,01 | 13,18 | 17.429.300 | | 2009-11-16 | 00:00:00 | 13,36 | 13,73 | 13,36 | 13,61 | 23.186.500 | | 2009-11-17 | 00:00:00 | 13,46 | 13,77 | 13,32 | 13,76 | 23.417.900 | | 2009-11-18 | 00:00:00 | 13,76 | 13,80 | 13,56 | 13,76 | 20.623.300 | | 2009-11-19 | 00:00:00 | 13,52 | 13,54 | 13,08 | 13,22 | 31.789.400 | | 2009-11-20 | 00:00:00 | 13,04 | 13,15 | 12,92 | 13,13 | 22.301.800 | | 2009-11-23 | 00:00:00 | 13,37 | 13,44 | 13,02 | 13,06 | 22.122.900 | | 2009-11-24 | 00:00:00 | 13,03 | 13,06 | 12,75 | 12,92 | 31.703.800 | | 2009-11-25 | 00:00:00 | 12,99 | 13,12 | 12,92 | 13,00 | 18.203.300 | | 2009-11-27 | 00:00:00 | 12,52 | 12,80 | 12,46 | 12,66 | 15.567.600 | | 2009-11-30 | 00:00:00 | 12,73 | 12,82 | 12,48 | 12,52 | 24.395.700 | | 2009-12-01 | 00:00:00 | 12,75 | 12,96 | 12,64 | 12,80 | 26.405.600 | | 2009-12-02 | 00:00:00 | 12,90 | 13,64 | 12,89 | 13,64 | 49.393.900 | | 2009-12-03 | 00:00:00 | 13,65 | 13,65 | 13,21 | 13,27 | 33.419.100 | | 2009-12-04 | 00:00:00 | 13,61 | 13,74 | 12,71 | 12,99 | 46.748.400 | | 2009-12-07 | 00:00:00 | 12,91 | 13,28 | 12,90 | 13,05 | 22.221.600 | | 2009-12-08 | 00:00:00 | 12,93 | 12,97 | 12,79 | 12,87 | 20.694.200 | | 2009-12-09 | 00:00:00 | 12,87 | 13,10 | 12,77 | 13,08 | 25.261.800 | | 2009-12-10 | 00:00:00 | 13,21 | 13,59 | 13,19 | 13,50 | 32.116.100 | | 2009-12-11 | 00:00:00 | 13,80 | 14,69 | 13,76 | 14,61 | 75.170.100 | | 2009-12-14 | 00:00:00 | 14,62 | 15,00 | 14,54 | 14,82 | 36.727.200 | | 2009-12-15 | 00:00:00 | 14,57 | 14,88 | 14,45 | 14,68 | 19.900.500 | | 2009-12-16 | 00:00:00 | 14,75 | 15,15 | 14,75 | 14,90 | 30.756.200 | | 2009-12-17 | 00:00:00 | 14,70 | 14,80 | 14,49 | 14,50 | 20.387.400 | | 2009-12-18 | 00:00:00 | 14,56 | 14,73 | 14,26 | 14,58 | 29.841.600 | | 2009-12-21 | 00:00:00 | 15,14 | 15,98 | 15,13 | 15,73 | 60.926.900 | | 2009-12-22 | 00:00:00 | 15,59 | 15,81 | 15,51 | 15,79 | 31.679.100 | | 2009-12-23 | 00:00:00 | 15,86 | 16,00 | 15,67 | 16,00 | 26.149.600 | | 2009-12-24 | 00:00:00 | 16,02 | 16,37 | 16,01 | 16,34 | 14.327.300 | | 2009-12-28 | 00:00:00 | 16,49 | 16,51 | 15,99 | 16,10 | 19.011.600 | | 2009-12-29 | 00:00:00 | 16,16 | 16,28 | 15,96 | 16,03 | 14.275.200 | | 2009-12-30 | 00:00:00 | 15,93 | 16,35 | 15,77 | 16,30 | 18.347.200 | | 2009-12-31 | 00:00:00 | 16,33 | 16,39 | 16,10 | 16,12 | 16.494.200 | | 2010-01-04 | 00:00:00 | 16,47 | 16,89 | 16,40 | 16,65 | 25.878.700 | | 2010-01-05 | 00:00:00 | 16,83 | 16,85 | 16,03 | 16,13 | 49.927.600 | | 2010-01-06 | 00:00:00 | 16,31 | 17,06 | 16,26 | 16,97 | 46.742.600 | | 2010-01-07 | 00:00:00 | 16,52 | 16,66 | 16,30 | 16,61 | 38.641.600 | | 2010-01-08 | 00:00:00 | 16,46 | 17,02 | 16,45 | 17,02 | 33.156.200 | | 2010-01-11 | 00:00:00 | 17,49 | 17,60 | 17,13 | 17,45 | 75.519.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
