(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 | | 2011-08-11 | 00:00:00 | 11,81 | 12,44 | 11,56 | 12,25 | 40.351.300 | | 2011-08-12 | 00:00:00 | 12,55 | 12,58 | 12,11 | 12,26 | 36.109.900 | | 2011-08-15 | 00:00:00 | 12,48 | 12,60 | 12,40 | 12,56 | 19.792.200 | | 2011-08-16 | 00:00:00 | 12,34 | 12,52 | 12,15 | 12,26 | 20.562.000 | | 2011-08-17 | 00:00:00 | 12,37 | 12,58 | 12,15 | 12,26 | 19.171.900 | | 2011-08-18 | 00:00:00 | 11,91 | 11,93 | 11,41 | 11,51 | 35.230.500 | | 2011-08-19 | 00:00:00 | 11,23 | 11,75 | 11,11 | 11,21 | 29.644.300 | | 2011-08-22 | 00:00:00 | 11,78 | 11,79 | 11,20 | 11,23 | 27.977.600 | | 2011-08-23 | 00:00:00 | 11,33 | 11,68 | 11,27 | 11,68 | 26.013.900 | | 2011-08-24 | 00:00:00 | 11,64 | 11,88 | 11,51 | 11,87 | 24.317.800 | | 2011-08-25 | 00:00:00 | 11,93 | 12,00 | 11,54 | 11,59 | 24.602.700 | | 2011-08-26 | 00:00:00 | 11,51 | 11,96 | 11,32 | 11,86 | 21.454.500 | | 2011-08-29 | 00:00:00 | 12,16 | 12,43 | 12,04 | 12,42 | 15.593.400 | | 2011-08-30 | 00:00:00 | 12,26 | 12,45 | 12,10 | 12,36 | 23.905.300 | | 2011-08-31 | 00:00:00 | 12,52 | 12,93 | 12,50 | 12,80 | 31.057.500 | | 2011-09-01 | 00:00:00 | 12,68 | 12,88 | 12,49 | 12,49 | 19.995.300 | | 2011-09-02 | 00:00:00 | 12,17 | 12,27 | 11,94 | 12,04 | 17.957.800 | | 2011-09-06 | 00:00:00 | 11,55 | 11,84 | 11,43 | 11,77 | 23.960.600 | | 2011-09-07 | 00:00:00 | 12,02 | 12,27 | 11,98 | 12,25 | 16.645.700 | | 2011-09-08 | 00:00:00 | 12,19 | 12,34 | 11,96 | 12,03 | 15.721.900 | | 2011-09-09 | 00:00:00 | 11,83 | 11,90 | 11,50 | 11,58 | 24.972.700 | | 2011-09-12 | 00:00:00 | 11,37 | 11,70 | 11,21 | 11,55 | 28.975.700 | | 2011-09-13 | 00:00:00 | 11,57 | 11,72 | 11,38 | 11,63 | 23.014.600 | | 2011-09-14 | 00:00:00 | 11,85 | 11,85 | 11,42 | 11,73 | 25.407.400 | | 2011-09-15 | 00:00:00 | 11,91 | 12,01 | 11,78 | 11,98 | 19.886.100 | | 2011-09-16 | 00:00:00 | 12,03 | 12,09 | 11,82 | 11,97 | 23.708.600 | | 2011-09-19 | 00:00:00 | 11,73 | 11,75 | 11,40 | 11,58 | 23.658.700 | | 2011-09-20 | 00:00:00 | 11,57 | 11,63 | 11,22 | 11,25 | 22.887.400 | | 2011-09-21 | 00:00:00 | 11,25 | 11,34 | 10,84 | 10,84 | 27.445.300 | | 2011-09-22 | 00:00:00 | 10,38 | 10,47 | 9,94 | 10,11 | 61.129.500 | | 2011-09-23 | 00:00:00 | 10,03 | 10,31 | 9,95 | 10,07 | 39.749.700 | | 2011-09-26 | 00:00:00 | 10,24 | 10,45 | 9,91 | 10,45 | 32.227.800 | | 2011-09-27 | 00:00:00 | 10,75 | 10,88 | 10,39 | 10,48 | 30.923.100 | | 2011-09-28 | 00:00:00 | 10,49 | 10,54 | 9,95 | 9,97 | 33.850.700 | | 2011-09-29 | 00:00:00 | 10,25 | 10,28 | 9,80 | 10,06 | 33.805.300 | | 2011-09-30 | 00:00:00 | 9,93 | 10,00 | 9,56 | 9,57 | 37.616.400 | | 2011-10-03 | 00:00:00 | 9,41 | 9,43 | 8,85 | 8,90 | 53.880.500 | | 2011-10-04 | 00:00:00 | 8,69 | 9,16 | 8,45 | 9,12 | 49.910.200 | | 2011-10-05 | 00:00:00 | 9,16 | 9,46 | 9,02 | 9,37 | 42.472.800 | | 2011-10-06 | 00:00:00 | 9,48 | 10,00 | 9,18 | 9,88 | 69.681.700 | | 2011-10-07 | 00:00:00 | 10,19 | 10,24 | 9,51 | 9,71 | 44.873.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
