(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 | | 2010-01-11 | 00:00:00 | 17,49 | 17,60 | 17,13 | 17,45 | 75.519.400 | | 2010-01-12 | 00:00:00 | 16,12 | 16,25 | 15,42 | 15,52 | 155.842.200 | | 2010-01-13 | 00:00:00 | 15,77 | 15,99 | 15,41 | 15,98 | 58.694.400 | | 2010-01-14 | 00:00:00 | 15,99 | 16,10 | 15,79 | 15,81 | 32.361.300 | | 2010-01-15 | 00:00:00 | 15,76 | 15,85 | 15,46 | 15,63 | 33.414.100 | | 2010-01-19 | 00:00:00 | 15,58 | 15,82 | 15,46 | 15,62 | 34.422.600 | | 2010-01-20 | 00:00:00 | 15,42 | 15,47 | 15,15 | 15,23 | 35.652.600 | | 2010-01-21 | 00:00:00 | 15,19 | 15,30 | 14,22 | 14,25 | 69.903.800 | | 2010-01-22 | 00:00:00 | 14,18 | 14,18 | 13,33 | 13,40 | 84.447.900 | | 2010-01-25 | 00:00:00 | 13,76 | 13,85 | 13,31 | 13,39 | 44.158.000 | | 2010-01-26 | 00:00:00 | 13,45 | 13,95 | 13,30 | 13,54 | 43.895.300 | | 2010-01-27 | 00:00:00 | 13,70 | 13,70 | 12,96 | 13,30 | 55.348.300 | | 2010-01-28 | 00:00:00 | 13,42 | 13,47 | 12,26 | 12,92 | 53.726.500 | | 2010-01-29 | 00:00:00 | 13,13 | 13,30 | 12,61 | 12,73 | 42.930.000 | | 2010-02-01 | 00:00:00 | 12,99 | 13,39 | 12,91 | 13,36 | 40.050.900 | | 2010-02-02 | 00:00:00 | 13,76 | 13,90 | 13,52 | 13,67 | 50.545.100 | | 2010-02-03 | 00:00:00 | 13,60 | 13,89 | 13,43 | 13,49 | 36.035.900 | | 2010-02-04 | 00:00:00 | 13,29 | 13,29 | 12,90 | 12,91 | 44.573.600 | | 2010-02-05 | 00:00:00 | 12,91 | 13,19 | 12,61 | 13,18 | 43.958.300 | | 2010-02-08 | 00:00:00 | 13,18 | 13,53 | 12,93 | 13,06 | 39.374.000 | | 2010-02-09 | 00:00:00 | 13,36 | 13,50 | 13,10 | 13,28 | 44.007.800 | | 2010-02-10 | 00:00:00 | 13,31 | 13,34 | 13,00 | 13,16 | 33.049.100 | | 2010-02-11 | 00:00:00 | 13,19 | 13,65 | 13,12 | 13,58 | 34.175.800 | | 2010-02-12 | 00:00:00 | 13,33 | 13,42 | 13,19 | 13,28 | 46.120.500 | | 2010-02-16 | 00:00:00 | 13,53 | 13,75 | 13,35 | 13,74 | 37.174.700 | | 2010-02-17 | 00:00:00 | 13,89 | 13,90 | 13,51 | 13,60 | 26.052.800 | | 2010-02-18 | 00:00:00 | 13,45 | 13,66 | 13,42 | 13,61 | 27.454.200 | | 2010-02-19 | 00:00:00 | 13,55 | 13,69 | 13,45 | 13,53 | 28.570.000 | | 2010-02-22 | 00:00:00 | 13,68 | 13,70 | 13,44 | 13,54 | 23.186.500 | | 2010-02-23 | 00:00:00 | 13,44 | 13,52 | 13,05 | 13,18 | 35.014.800 | | 2010-02-24 | 00:00:00 | 13,18 | 13,29 | 12,95 | 13,06 | 36.209.200 | | 2010-02-25 | 00:00:00 | 12,90 | 13,33 | 12,80 | 13,31 | 39.537.100 | | 2010-02-26 | 00:00:00 | 13,36 | 13,37 | 13,12 | 13,30 | 24.756.200 | | 2010-03-01 | 00:00:00 | 13,25 | 13,41 | 13,19 | 13,31 | 31.578.700 | | 2010-03-02 | 00:00:00 | 13,41 | 13,52 | 13,22 | 13,24 | 32.505.200 | | 2010-03-03 | 00:00:00 | 13,30 | 13,50 | 13,23 | 13,34 | 33.294.300 | | 2010-03-04 | 00:00:00 | 13,36 | 13,54 | 13,32 | 13,43 | 29.437.500 | | 2010-03-05 | 00:00:00 | 13,54 | 13,96 | 13,49 | 13,84 | 40.722.900 | | 2010-03-08 | 00:00:00 | 14,00 | 14,02 | 13,71 | 13,78 | 32.362.900 | | 2010-03-09 | 00:00:00 | 13,69 | 13,78 | 13,60 | 13,67 | 33.445.500 | | 2010-03-10 | 00:00:00 | 13,75 | 13,77 | 13,53 | 13,57 | 32.081.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
