(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 | | 2010-08-30 | 00:00:00 | 10,30 | 10,46 | 10,24 | 10,25 | 21.879.500 | | 2010-08-31 | 00:00:00 | 10,20 | 10,36 | 10,10 | 10,22 | 21.111.400 | | 2010-09-01 | 00:00:00 | 10,41 | 10,54 | 10,32 | 10,52 | 24.241.900 | | 2010-09-02 | 00:00:00 | 10,55 | 10,84 | 10,46 | 10,83 | 31.414.700 | | 2010-09-03 | 00:00:00 | 11,01 | 11,07 | 10,82 | 10,88 | 16.624.200 | | 2010-09-07 | 00:00:00 | 10,79 | 10,96 | 10,70 | 10,86 | 18.769.200 | | 2010-09-08 | 00:00:00 | 10,93 | 11,23 | 10,90 | 11,07 | 25.543.600 | | 2010-09-09 | 00:00:00 | 11,26 | 11,34 | 11,17 | 11,23 | 25.406.500 | | 2010-09-10 | 00:00:00 | 11,22 | 11,37 | 11,13 | 11,17 | 15.649.500 | | 2010-09-13 | 00:00:00 | 11,38 | 11,59 | 11,33 | 11,52 | 24.603.200 | | 2010-09-14 | 00:00:00 | 11,46 | 11,59 | 11,33 | 11,49 | 20.947.700 | | 2010-09-15 | 00:00:00 | 11,40 | 11,48 | 11,33 | 11,43 | 18.973.600 | | 2010-09-16 | 00:00:00 | 11,34 | 11,39 | 11,15 | 11,26 | 28.514.800 | | 2010-09-17 | 00:00:00 | 11,32 | 11,34 | 11,10 | 11,17 | 22.715.000 | | 2010-09-20 | 00:00:00 | 11,25 | 11,44 | 11,14 | 11,38 | 18.674.300 | | 2010-09-21 | 00:00:00 | 11,38 | 11,42 | 10,99 | 11,17 | 33.668.000 | | 2010-09-22 | 00:00:00 | 11,16 | 11,75 | 11,16 | 11,70 | 44.201.600 | | 2010-09-23 | 00:00:00 | 11,61 | 12,16 | 11,48 | 11,74 | 39.840.000 | | 2010-09-24 | 00:00:00 | 12,00 | 12,25 | 11,97 | 12,20 | 30.765.100 | | 2010-09-27 | 00:00:00 | 12,16 | 12,16 | 11,96 | 12,07 | 26.729.900 | | 2010-09-28 | 00:00:00 | 12,10 | 12,25 | 11,81 | 12,22 | 30.097.800 | | 2010-09-29 | 00:00:00 | 12,17 | 12,20 | 12,03 | 12,08 | 18.440.600 | | 2010-09-30 | 00:00:00 | 12,19 | 12,25 | 11,94 | 12,11 | 21.466.700 | | 2010-10-01 | 00:00:00 | 12,24 | 12,40 | 12,20 | 12,23 | 22.997.500 | | 2010-10-04 | 00:00:00 | 12,14 | 12,20 | 11,81 | 11,92 | 31.064.900 | | 2010-10-05 | 00:00:00 | 12,07 | 12,23 | 12,02 | 12,14 | 29.987.700 | | 2010-10-06 | 00:00:00 | 12,16 | 12,47 | 12,10 | 12,37 | 28.065.900 | | 2010-10-07 | 00:00:00 | 12,52 | 12,57 | 12,15 | 12,20 | 41.216.500 | | 2010-10-08 | 00:00:00 | 12,60 | 13,13 | 12,60 | 12,89 | 72.738.500 | | 2010-10-11 | 00:00:00 | 13,04 | 13,09 | 12,83 | 12,93 | 23.318.100 | | 2010-10-12 | 00:00:00 | 12,91 | 13,23 | 12,79 | 13,20 | 35.369.300 | | 2010-10-13 | 00:00:00 | 13,41 | 13,45 | 13,30 | 13,37 | 34.123.200 | | 2010-10-14 | 00:00:00 | 13,49 | 13,49 | 13,05 | 13,13 | 26.798.100 | | 2010-10-15 | 00:00:00 | 13,23 | 13,29 | 12,77 | 13,13 | 40.957.600 | | 2010-10-18 | 00:00:00 | 13,12 | 13,19 | 12,86 | 13,14 | 18.558.800 | | 2010-10-19 | 00:00:00 | 12,90 | 12,95 | 12,58 | 12,67 | 28.991.200 | | 2010-10-20 | 00:00:00 | 12,72 | 13,01 | 12,67 | 12,95 | 30.964.900 | | 2010-10-21 | 00:00:00 | 13,01 | 13,06 | 12,63 | 12,78 | 24.891.900 | | 2010-10-22 | 00:00:00 | 12,81 | 12,85 | 12,63 | 12,72 | 18.729.700 | | 2010-10-25 | 00:00:00 | 12,94 | 13,05 | 12,83 | 12,88 | 20.530.800 | | 2010-10-26 | 00:00:00 | 12,77 | 12,92 | 12,66 | 12,87 | 21.623.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
