(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 | | 2010-03-10 | 00:00:00 | 13,75 | 13,77 | 13,53 | 13,57 | 32.081.000 | | 2010-03-11 | 00:00:00 | 13,55 | 13,64 | 13,44 | 13,64 | 26.600.200 | | 2010-03-12 | 00:00:00 | 13,75 | 13,85 | 13,57 | 13,60 | 28.845.900 | | 2010-03-15 | 00:00:00 | 13,57 | 13,60 | 13,35 | 13,51 | 23.501.200 | | 2010-03-16 | 00:00:00 | 13,57 | 13,80 | 13,52 | 13,80 | 30.802.100 | | 2010-03-17 | 00:00:00 | 14,02 | 14,80 | 14,00 | 14,46 | 84.626.500 | | 2010-03-18 | 00:00:00 | 14,48 | 14,82 | 14,24 | 14,30 | 48.365.100 | | 2010-03-19 | 00:00:00 | 14,43 | 14,54 | 14,07 | 14,26 | 44.617.000 | | 2010-03-22 | 00:00:00 | 14,06 | 14,45 | 13,90 | 14,34 | 31.056.700 | | 2010-03-23 | 00:00:00 | 14,44 | 14,58 | 14,24 | 14,50 | 28.530.400 | | 2010-03-24 | 00:00:00 | 14,40 | 14,50 | 14,32 | 14,32 | 35.190.200 | | 2010-03-25 | 00:00:00 | 14,50 | 14,67 | 14,08 | 14,11 | 42.341.100 | | 2010-03-26 | 00:00:00 | 14,29 | 14,44 | 14,11 | 14,27 | 32.154.500 | | 2010-03-29 | 00:00:00 | 14,45 | 14,52 | 14,33 | 14,44 | 23.820.900 | | 2010-03-30 | 00:00:00 | 14,46 | 14,51 | 14,31 | 14,40 | 24.011.600 | | 2010-03-31 | 00:00:00 | 14,30 | 14,44 | 14,22 | 14,24 | 23.312.400 | | 2010-04-01 | 00:00:00 | 14,40 | 14,81 | 14,38 | 14,70 | 31.411.800 | | 2010-04-05 | 00:00:00 | 14,57 | 14,80 | 14,49 | 14,73 | 31.283.700 | | 2010-04-06 | 00:00:00 | 14,60 | 15,14 | 14,56 | 15,03 | 42.053.300 | | 2010-04-07 | 00:00:00 | 15,01 | 15,15 | 14,65 | 14,74 | 31.680.400 | | 2010-04-08 | 00:00:00 | 14,61 | 14,90 | 14,50 | 14,87 | 24.399.200 | | 2010-04-09 | 00:00:00 | 14,70 | 14,74 | 14,19 | 14,39 | 56.169.000 | | 2010-04-12 | 00:00:00 | 14,51 | 14,77 | 14,45 | 14,57 | 56.999.000 | | 2010-04-13 | 00:00:00 | 14,30 | 14,39 | 14,06 | 14,34 | 100.670.700 | | 2010-04-14 | 00:00:00 | 14,39 | 14,47 | 14,19 | 14,43 | 35.097.600 | | 2010-04-15 | 00:00:00 | 14,33 | 14,50 | 14,26 | 14,31 | 30.266.200 | | 2010-04-16 | 00:00:00 | 14,22 | 14,26 | 13,80 | 13,91 | 51.966.500 | | 2010-04-19 | 00:00:00 | 13,77 | 13,78 | 13,49 | 13,72 | 37.695.200 | | 2010-04-20 | 00:00:00 | 13,89 | 13,98 | 13,71 | 13,75 | 23.708.600 | | 2010-04-21 | 00:00:00 | 13,80 | 13,88 | 13,56 | 13,71 | 32.111.700 | | 2010-04-22 | 00:00:00 | 13,62 | 13,89 | 13,50 | 13,85 | 25.437.300 | | 2010-04-23 | 00:00:00 | 13,86 | 14,18 | 13,76 | 14,11 | 24.515.200 | | 2010-04-26 | 00:00:00 | 14,16 | 14,29 | 14,02 | 14,05 | 21.767.900 | | 2010-04-27 | 00:00:00 | 13,96 | 13,98 | 13,41 | 13,44 | 48.552.200 | | 2010-04-28 | 00:00:00 | 13,47 | 13,64 | 13,35 | 13,57 | 32.570.600 | | 2010-04-29 | 00:00:00 | 13,68 | 13,82 | 13,60 | 13,72 | 26.205.900 | | 2010-04-30 | 00:00:00 | 13,73 | 13,78 | 13,37 | 13,43 | 29.283.700 | | 2010-05-03 | 00:00:00 | 13,50 | 13,54 | 12,97 | 13,15 | 45.551.700 | | 2010-05-04 | 00:00:00 | 12,94 | 12,94 | 12,48 | 12,58 | 55.237.800 | | 2010-05-05 | 00:00:00 | 12,31 | 12,80 | 12,09 | 12,46 | 41.846.000 | | 2010-05-06 | 00:00:00 | 12,34 | 12,64 | 11,25 | 11,94 | 59.044.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
