(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 | | 2010-12-22 | 00:00:00 | 14,98 | 15,25 | 14,93 | 15,14 | 22.297.600 | | 2010-12-23 | 00:00:00 | 15,22 | 15,63 | 15,21 | 15,34 | 29.616.900 | | 2010-12-27 | 00:00:00 | 15,25 | 15,30 | 15,03 | 15,23 | 13.435.100 | | 2010-12-28 | 00:00:00 | 15,31 | 15,37 | 15,22 | 15,25 | 13.095.600 | | 2010-12-29 | 00:00:00 | 15,36 | 15,39 | 15,13 | 15,13 | 17.021.500 | | 2010-12-30 | 00:00:00 | 15,17 | 15,27 | 15,08 | 15,21 | 14.182.800 | | 2010-12-31 | 00:00:00 | 15,20 | 15,50 | 15,15 | 15,39 | 14.349.100 | | 2011-01-03 | 00:00:00 | 15,82 | 16,20 | 15,78 | 15,80 | 40.948.500 | | 2011-01-04 | 00:00:00 | 16,45 | 16,59 | 16,21 | 16,52 | 75.555.100 | | 2011-01-05 | 00:00:00 | 16,34 | 16,59 | 16,11 | 16,56 | 48.278.700 | | 2011-01-06 | 00:00:00 | 16,72 | 16,72 | 16,23 | 16,36 | 37.679.100 | | 2011-01-07 | 00:00:00 | 16,45 | 16,47 | 16,10 | 16,42 | 36.224.900 | | 2011-01-10 | 00:00:00 | 16,71 | 16,71 | 16,40 | 16,49 | 59.059.600 | | 2011-01-11 | 00:00:00 | 16,28 | 16,46 | 16,10 | 16,33 | 72.383.400 | | 2011-01-12 | 00:00:00 | 16,39 | 16,42 | 16,12 | 16,24 | 42.101.400 | | 2011-01-13 | 00:00:00 | 16,13 | 16,18 | 15,64 | 15,75 | 69.072.300 | | 2011-01-14 | 00:00:00 | 15,79 | 16,07 | 15,75 | 15,97 | 40.970.300 | | 2011-01-18 | 00:00:00 | 16,19 | 16,34 | 16,12 | 16,27 | 34.178.900 | | 2011-01-19 | 00:00:00 | 16,36 | 16,38 | 16,03 | 16,06 | 36.018.900 | | 2011-01-20 | 00:00:00 | 15,91 | 16,01 | 15,60 | 15,98 | 40.228.000 | | 2011-01-21 | 00:00:00 | 16,07 | 16,20 | 15,77 | 15,79 | 27.943.200 | | 2011-01-24 | 00:00:00 | 15,87 | 16,53 | 15,82 | 16,43 | 41.506.900 | | 2011-01-25 | 00:00:00 | 16,33 | 16,36 | 16,06 | 16,24 | 32.926.500 | | 2011-01-26 | 00:00:00 | 16,34 | 16,63 | 16,32 | 16,60 | 29.263.700 | | 2011-01-27 | 00:00:00 | 16,61 | 16,63 | 16,30 | 16,47 | 19.170.200 | | 2011-01-28 | 00:00:00 | 16,55 | 16,55 | 16,00 | 16,13 | 28.329.900 | | 2011-01-31 | 00:00:00 | 16,18 | 16,57 | 16,18 | 16,57 | 28.779.800 | | 2011-02-01 | 00:00:00 | 16,66 | 17,37 | 16,64 | 17,32 | 55.766.600 | | 2011-02-02 | 00:00:00 | 17,21 | 17,37 | 17,07 | 17,21 | 26.190.400 | | 2011-02-03 | 00:00:00 | 17,18 | 17,25 | 16,84 | 17,21 | 25.281.300 | | 2011-02-04 | 00:00:00 | 17,34 | 17,39 | 17,01 | 17,14 | 18.277.700 | | 2011-02-07 | 00:00:00 | 17,33 | 17,47 | 17,28 | 17,32 | 26.125.600 | | 2011-02-08 | 00:00:00 | 17,41 | 17,48 | 17,20 | 17,40 | 20.082.100 | | 2011-02-09 | 00:00:00 | 17,21 | 17,32 | 17,05 | 17,16 | 25.033.000 | | 2011-02-10 | 00:00:00 | 17,00 | 17,21 | 16,99 | 17,12 | 21.591.900 | | 2011-02-11 | 00:00:00 | 17,13 | 17,43 | 16,97 | 17,37 | 21.827.200 | | 2011-02-14 | 00:00:00 | 17,40 | 17,68 | 17,36 | 17,59 | 23.184.900 | | 2011-02-15 | 00:00:00 | 17,53 | 17,63 | 17,35 | 17,40 | 20.001.400 | | 2011-02-16 | 00:00:00 | 17,57 | 17,64 | 17,42 | 17,59 | 19.872.500 | | 2011-02-17 | 00:00:00 | 17,55 | 17,63 | 17,37 | 17,52 | 16.929.400 | | 2011-02-18 | 00:00:00 | 17,57 | 17,58 | 17,13 | 17,28 | 22.866.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
