(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-04-18 | 00:00:00 | 16,36 | 16,37 | 15,88 | 16,13 | 35.244.200 | 2011-04-19 | 00:00:00 | 16,21 | 16,48 | 16,16 | 16,44 | 23.767.300 | 2011-04-20 | 00:00:00 | 16,75 | 16,80 | 16,61 | 16,64 | 26.163.900 | 2011-04-21 | 00:00:00 | 16,58 | 17,03 | 16,55 | 16,97 | 23.754.100 | 2011-04-25 | 00:00:00 | 16,94 | 16,98 | 16,66 | 16,89 | 15.553.700 | 2011-04-26 | 00:00:00 | 16,94 | 17,06 | 16,76 | 17,03 | 18.292.000 | 2011-04-27 | 00:00:00 | 17,10 | 17,20 | 16,75 | 17,18 | 18.425.800 | 2011-04-28 | 00:00:00 | 17,09 | 17,24 | 16,97 | 17,09 | 17.830.500 | 2011-04-29 | 00:00:00 | 17,06 | 17,12 | 16,71 | 17,00 | 20.700.000 | 2011-05-02 | 00:00:00 | 17,27 | 17,47 | 17,18 | 17,22 | 27.367.700 | 2011-05-03 | 00:00:00 | 17,17 | 17,96 | 17,13 | 17,67 | 74.973.400 | 2011-05-04 | 00:00:00 | 17,75 | 17,77 | 17,14 | 17,47 | 52.904.600 | 2011-05-05 | 00:00:00 | 17,19 | 17,51 | 16,83 | 17,01 | 42.487.900 | 2011-05-06 | 00:00:00 | 17,29 | 17,37 | 16,97 | 17,15 | 27.168.700 | 2011-05-09 | 00:00:00 | 17,16 | 17,58 | 17,05 | 17,53 | 20.520.500 | 2011-05-10 | 00:00:00 | 17,52 | 17,62 | 17,27 | 17,52 | 17.803.600 | 2011-05-11 | 00:00:00 | 17,43 | 17,47 | 17,00 | 17,05 | 26.972.300 | 2011-05-12 | 00:00:00 | 16,89 | 17,28 | 16,75 | 17,15 | 21.910.400 | 2011-05-13 | 00:00:00 | 17,09 | 17,20 | 16,80 | 17,10 | 24.360.000 | 2011-05-16 | 00:00:00 | 17,00 | 17,29 | 16,85 | 16,92 | 17.865.800 | 2011-05-17 | 00:00:00 | 16,81 | 16,94 | 16,29 | 16,45 | 38.049.600 | 2011-05-18 | 00:00:00 | 16,49 | 16,72 | 16,32 | 16,69 | 17.585.400 | 2011-05-19 | 00:00:00 | 16,78 | 16,95 | 16,56 | 16,67 | 19.879.600 | 2011-05-20 | 00:00:00 | 16,61 | 16,69 | 16,26 | 16,26 | 24.787.400 | 2011-05-23 | 00:00:00 | 15,96 | 16,09 | 15,83 | 15,98 | 23.116.400 | 2011-05-24 | 00:00:00 | 16,08 | 16,30 | 15,87 | 16,11 | 20.715.500 | 2011-05-25 | 00:00:00 | 16,07 | 16,37 | 16,00 | 16,33 | 15.428.300 | 2011-05-26 | 00:00:00 | 16,21 | 16,46 | 16,10 | 16,37 | 17.943.400 | 2011-05-27 | 00:00:00 | 16,46 | 16,55 | 16,40 | 16,48 | 11.483.800 | 2011-05-31 | 00:00:00 | 16,73 | 16,83 | 16,48 | 16,81 | 18.600.600 | 2011-06-01 | 00:00:00 | 16,63 | 16,67 | 16,07 | 16,09 | 21.046.600 | 2011-06-02 | 00:00:00 | 16,17 | 16,43 | 16,03 | 16,20 | 19.689.100 | 2011-06-03 | 00:00:00 | 15,89 | 16,10 | 15,77 | 15,92 | 17.788.300 | 2011-06-06 | 00:00:00 | 15,92 | 15,97 | 15,55 | 15,61 | 16.488.400 | 2011-06-07 | 00:00:00 | 15,74 | 16,03 | 15,69 | 15,69 | 21.477.700 | 2011-06-08 | 00:00:00 | 15,60 | 15,74 | 15,33 | 15,41 | 21.042.400 | 2011-06-09 | 00:00:00 | 15,49 | 15,62 | 15,35 | 15,50 | 16.703.100 | 2011-06-10 | 00:00:00 | 15,42 | 15,60 | 15,17 | 15,28 | 19.188.300 | 2011-06-13 | 00:00:00 | 15,29 | 15,44 | 14,91 | 15,10 | 19.396.100 | 2011-06-14 | 00:00:00 | 15,22 | 15,50 | 15,21 | 15,41 | 17.340.800 | 2011-06-15 | 00:00:00 | 15,17 | 15,27 | 14,88 | 14,96 | 26.207.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|