(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 10,18 | 10,18 | 9,88 | 10,00 | 15.464.400 | | 2010-07-06 | 00:00:00 | 10,36 | 10,39 | 10,10 | 10,21 | 29.444.200 | | 2010-07-07 | 00:00:00 | 10,24 | 10,55 | 10,20 | 10,55 | 21.760.700 | | 2010-07-08 | 00:00:00 | 10,72 | 10,75 | 10,47 | 10,72 | 21.004.600 | | 2010-07-09 | 00:00:00 | 10,74 | 10,97 | 10,67 | 10,94 | 21.033.700 | | 2010-07-12 | 00:00:00 | 11,00 | 11,00 | 10,68 | 10,87 | 38.956.300 | | 2010-07-13 | 00:00:00 | 11,32 | 11,34 | 10,87 | 11,00 | 58.563.100 | | 2010-07-14 | 00:00:00 | 11,01 | 11,11 | 10,82 | 10,91 | 25.837.200 | | 2010-07-15 | 00:00:00 | 10,95 | 10,95 | 10,61 | 10,84 | 23.386.700 | | 2010-07-16 | 00:00:00 | 10,72 | 10,75 | 10,41 | 10,41 | 28.250.900 | | 2010-07-19 | 00:00:00 | 10,50 | 10,68 | 10,31 | 10,58 | 26.717.100 | | 2010-07-20 | 00:00:00 | 10,40 | 10,87 | 10,32 | 10,85 | 28.965.900 | | 2010-07-21 | 00:00:00 | 10,95 | 11,01 | 10,53 | 10,59 | 25.065.300 | | 2010-07-22 | 00:00:00 | 10,80 | 10,99 | 10,73 | 10,82 | 25.839.800 | | 2010-07-23 | 00:00:00 | 10,87 | 11,12 | 10,67 | 11,05 | 25.071.300 | | 2010-07-26 | 00:00:00 | 11,14 | 11,37 | 11,01 | 11,23 | 26.400.800 | | 2010-07-27 | 00:00:00 | 11,35 | 11,42 | 11,11 | 11,21 | 24.449.400 | | 2010-07-28 | 00:00:00 | 11,14 | 11,28 | 10,96 | 11,04 | 18.664.900 | | 2010-07-29 | 00:00:00 | 11,10 | 11,20 | 10,87 | 11,02 | 14.413.000 | | 2010-07-30 | 00:00:00 | 10,95 | 11,28 | 10,86 | 11,17 | 22.641.900 | | 2010-08-02 | 00:00:00 | 11,35 | 11,73 | 11,33 | 11,71 | 25.864.300 | | 2010-08-03 | 00:00:00 | 11,68 | 11,78 | 11,53 | 11,56 | 28.362.300 | | 2010-08-04 | 00:00:00 | 11,60 | 11,60 | 11,38 | 11,52 | 21.893.100 | | 2010-08-05 | 00:00:00 | 11,45 | 11,63 | 11,39 | 11,58 | 15.558.500 | | 2010-08-06 | 00:00:00 | 11,45 | 11,73 | 11,45 | 11,59 | 17.560.000 | | 2010-08-09 | 00:00:00 | 11,62 | 11,75 | 11,58 | 11,66 | 14.549.900 | | 2010-08-10 | 00:00:00 | 11,43 | 11,49 | 11,18 | 11,35 | 26.451.900 | | 2010-08-11 | 00:00:00 | 11,11 | 11,13 | 10,62 | 10,66 | 33.411.600 | | 2010-08-12 | 00:00:00 | 10,59 | 10,90 | 10,47 | 10,73 | 19.468.500 | | 2010-08-13 | 00:00:00 | 10,67 | 10,79 | 10,58 | 10,64 | 15.434.000 | | 2010-08-16 | 00:00:00 | 10,56 | 10,69 | 10,50 | 10,60 | 14.576.400 | | 2010-08-17 | 00:00:00 | 10,71 | 11,05 | 10,69 | 10,95 | 22.810.200 | | 2010-08-18 | 00:00:00 | 10,98 | 11,07 | 10,78 | 10,93 | 19.500.600 | | 2010-08-19 | 00:00:00 | 10,86 | 10,93 | 10,50 | 10,66 | 26.410.100 | | 2010-08-20 | 00:00:00 | 10,54 | 10,59 | 10,45 | 10,57 | 16.836.600 | | 2010-08-23 | 00:00:00 | 10,67 | 10,69 | 10,35 | 10,37 | 17.212.600 | | 2010-08-24 | 00:00:00 | 10,18 | 10,30 | 10,06 | 10,06 | 22.719.300 | | 2010-08-25 | 00:00:00 | 9,99 | 10,16 | 9,92 | 10,11 | 18.925.900 | | 2010-08-26 | 00:00:00 | 10,18 | 10,31 | 10,01 | 10,01 | 21.602.300 | | 2010-08-27 | 00:00:00 | 10,15 | 10,36 | 9,97 | 10,32 | 24.420.400 | | 2010-08-30 | 00:00:00 | 10,30 | 10,46 | 10,24 | 10,25 | 21.879.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
