(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 15,17 | 15,27 | 14,88 | 14,96 | 26.207.300 | | 2011-06-16 | 00:00:00 | 14,90 | 15,13 | 14,62 | 14,79 | 24.206.200 | | 2011-06-17 | 00:00:00 | 14,85 | 14,90 | 14,59 | 14,72 | 24.072.000 | | 2011-06-20 | 00:00:00 | 14,67 | 14,85 | 14,56 | 14,78 | 12.150.500 | | 2011-06-21 | 00:00:00 | 14,94 | 15,42 | 14,92 | 15,37 | 18.323.200 | | 2011-06-22 | 00:00:00 | 15,29 | 15,60 | 15,21 | 15,29 | 16.108.300 | | 2011-06-23 | 00:00:00 | 15,01 | 15,30 | 14,70 | 15,28 | 27.057.200 | | 2011-06-24 | 00:00:00 | 15,34 | 15,55 | 15,14 | 15,23 | 25.744.500 | | 2011-06-27 | 00:00:00 | 15,22 | 15,39 | 15,04 | 15,28 | 13.410.700 | | 2011-06-28 | 00:00:00 | 15,37 | 15,67 | 15,33 | 15,65 | 15.036.900 | | 2011-06-29 | 00:00:00 | 15,84 | 15,96 | 15,58 | 15,82 | 17.483.000 | | 2011-06-30 | 00:00:00 | 15,90 | 16,15 | 15,82 | 15,86 | 22.186.300 | | 2011-07-01 | 00:00:00 | 15,99 | 16,36 | 15,89 | 16,31 | 18.556.500 | | 2011-07-05 | 00:00:00 | 16,40 | 16,42 | 16,20 | 16,39 | 19.494.300 | | 2011-07-06 | 00:00:00 | 16,31 | 16,39 | 16,15 | 16,24 | 18.895.000 | | 2011-07-07 | 00:00:00 | 16,37 | 16,60 | 16,25 | 16,49 | 26.133.800 | | 2011-07-08 | 00:00:00 | 16,25 | 16,39 | 16,12 | 16,38 | 19.374.000 | | 2011-07-11 | 00:00:00 | 16,11 | 16,16 | 15,70 | 15,91 | 42.933.200 | | 2011-07-12 | 00:00:00 | 15,79 | 16,10 | 15,70 | 15,71 | 34.178.900 | | 2011-07-13 | 00:00:00 | 15,83 | 16,04 | 15,76 | 15,85 | 22.665.300 | | 2011-07-14 | 00:00:00 | 15,90 | 15,93 | 15,40 | 15,46 | 21.693.400 | | 2011-07-15 | 00:00:00 | 15,52 | 15,60 | 15,37 | 15,48 | 20.403.300 | | 2011-07-18 | 00:00:00 | 15,35 | 15,36 | 15,10 | 15,17 | 22.661.400 | | 2011-07-19 | 00:00:00 | 15,29 | 15,49 | 15,25 | 15,44 | 23.360.900 | | 2011-07-20 | 00:00:00 | 15,54 | 15,68 | 15,46 | 15,51 | 18.781.600 | | 2011-07-21 | 00:00:00 | 15,59 | 15,80 | 15,48 | 15,77 | 18.836.800 | | 2011-07-22 | 00:00:00 | 15,82 | 15,85 | 15,71 | 15,83 | 11.819.700 | | 2011-07-25 | 00:00:00 | 15,62 | 15,79 | 15,58 | 15,65 | 13.298.900 | | 2011-07-26 | 00:00:00 | 15,58 | 15,72 | 15,43 | 15,48 | 14.939.100 | | 2011-07-27 | 00:00:00 | 15,34 | 15,41 | 14,91 | 14,93 | 22.741.800 | | 2011-07-28 | 00:00:00 | 14,94 | 15,22 | 14,80 | 14,83 | 19.623.600 | | 2011-07-29 | 00:00:00 | 14,55 | 14,93 | 14,50 | 14,73 | 22.215.300 | | 2011-08-01 | 00:00:00 | 15,08 | 15,15 | 14,52 | 14,75 | 22.895.400 | | 2011-08-02 | 00:00:00 | 14,62 | 14,77 | 14,15 | 14,16 | 23.322.100 | | 2011-08-03 | 00:00:00 | 14,18 | 14,29 | 13,85 | 14,26 | 30.905.000 | | 2011-08-04 | 00:00:00 | 14,06 | 14,12 | 12,94 | 12,94 | 50.734.800 | | 2011-08-05 | 00:00:00 | 13,15 | 13,27 | 12,29 | 12,79 | 50.812.800 | | 2011-08-08 | 00:00:00 | 12,16 | 12,39 | 11,27 | 11,33 | 59.650.900 | | 2011-08-09 | 00:00:00 | 11,77 | 12,24 | 11,33 | 12,24 | 41.551.300 | | 2011-08-10 | 00:00:00 | 12,01 | 12,09 | 11,54 | 11,60 | 37.281.300 | | 2011-08-11 | 00:00:00 | 11,81 | 12,44 | 11,56 | 12,25 | 40.351.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
