(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 10,13 | 10,15 | 9,98 | 10,02 | 20.150.800 | | 2012-04-02 | 00:00:00 | 9,93 | 10,24 | 9,93 | 10,17 | 18.685.300 | | 2012-04-03 | 00:00:00 | 10,11 | 10,18 | 9,97 | 10,06 | 30.141.300 | | 2012-04-04 | 00:00:00 | 9,89 | 9,99 | 9,76 | 9,81 | 24.616.500 | | 2012-04-05 | 00:00:00 | 9,77 | 9,89 | 9,58 | 9,63 | 24.541.400 | | 2012-04-09 | 00:00:00 | 9,51 | 9,72 | 9,46 | 9,60 | 23.679.700 | | 2012-04-10 | 00:00:00 | 9,62 | 9,65 | 9,31 | 9,32 | 45.919.100 | | 2012-04-11 | 00:00:00 | 9,94 | 10,15 | 9,88 | 9,90 | 79.853.900 | | 2012-04-12 | 00:00:00 | 9,99 | 10,24 | 9,96 | 10,17 | 37.598.200 | | 2012-04-13 | 00:00:00 | 10,08 | 10,13 | 9,82 | 9,85 | 26.911.400 | | 2012-04-16 | 00:00:00 | 9,94 | 9,95 | 9,73 | 9,86 | 26.935.000 | | 2012-04-17 | 00:00:00 | 9,91 | 10,07 | 9,90 | 9,99 | 20.410.200 | | 2012-04-18 | 00:00:00 | 9,94 | 10,07 | 9,89 | 9,95 | 23.873.300 | | 2012-04-19 | 00:00:00 | 9,95 | 10,01 | 9,70 | 9,76 | 32.934.600 | | 2012-04-20 | 00:00:00 | 9,85 | 9,93 | 9,67 | 9,70 | 19.898.800 | | 2012-04-23 | 00:00:00 | 9,54 | 9,67 | 9,47 | 9,63 | 21.440.300 | | 2012-04-24 | 00:00:00 | 9,63 | 9,76 | 9,60 | 9,66 | 14.937.900 | | 2012-04-25 | 00:00:00 | 9,77 | 9,86 | 9,67 | 9,82 | 20.304.800 | | 2012-04-26 | 00:00:00 | 9,77 | 9,89 | 9,72 | 9,86 | 17.642.400 | | 2012-04-27 | 00:00:00 | 9,87 | 9,90 | 9,70 | 9,75 | 18.729.400 | | 2012-04-30 | 00:00:00 | 9,70 | 9,79 | 9,64 | 9,73 | 16.375.600 | | 2012-05-01 | 00:00:00 | 9,74 | 10,01 | 9,67 | 9,97 | 27.767.100 | | 2012-05-02 | 00:00:00 | 9,85 | 9,88 | 9,68 | 9,73 | 18.177.200 | | 2012-05-03 | 00:00:00 | 9,76 | 9,77 | 9,55 | 9,58 | 18.162.600 | | 2012-05-04 | 00:00:00 | 9,50 | 9,52 | 9,34 | 9,37 | 17.550.100 | | 2012-05-07 | 00:00:00 | 9,31 | 9,41 | 9,20 | 9,33 | 18.031.400 | | 2012-05-08 | 00:00:00 | 9,24 | 9,28 | 9,03 | 9,21 | 25.109.600 | | 2012-05-09 | 00:00:00 | 9,07 | 9,27 | 9,00 | 9,15 | 23.035.100 | | 2012-05-10 | 00:00:00 | 9,23 | 9,25 | 9,03 | 9,10 | 17.843.400 | | 2012-05-11 | 00:00:00 | 8,99 | 9,18 | 8,99 | 9,06 | 16.524.500 | | 2012-05-14 | 00:00:00 | 8,97 | 9,12 | 8,92 | 8,92 | 18.782.600 | | 2012-05-15 | 00:00:00 | 8,94 | 9,01 | 8,68 | 8,71 | 27.790.400 | | 2012-05-16 | 00:00:00 | 8,76 | 8,88 | 8,48 | 8,49 | 30.217.000 | | 2012-05-17 | 00:00:00 | 8,52 | 8,71 | 8,42 | 8,50 | 34.938.700 | | 2012-05-18 | 00:00:00 | 8,55 | 8,68 | 8,38 | 8,43 | 26.926.500 | | 2012-05-21 | 00:00:00 | 8,49 | 8,61 | 8,45 | 8,60 | 15.157.500 | | 2012-05-22 | 00:00:00 | 8,66 | 8,73 | 8,41 | 8,49 | 24.774.400 | | 2012-05-23 | 00:00:00 | 8,40 | 8,61 | 8,31 | 8,61 | 24.200.000 | | 2012-05-24 | 00:00:00 | 8,61 | 8,64 | 8,43 | 8,63 | 23.696.300 | | 2012-05-25 | 00:00:00 | 8,54 | 8,67 | 8,54 | 8,63 | 15.270.600 | | 2012-05-29 | 00:00:00 | 8,78 | 8,92 | 8,75 | 8,89 | 25.746.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
