(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 37,03 | 37,03 | 35,90 | 36,49 | 3.017.300 | | 2001-02-13 | 00:00:00 | 36,49 | 36,55 | 35,43 | 35,70 | 2.843.500 | | 2001-02-14 | 00:00:00 | 35,70 | 35,93 | 35,29 | 35,49 | 3.154.100 | | 2001-02-15 | 00:00:00 | 35,50 | 36,60 | 35,50 | 36,38 | 4.543.000 | | 2001-02-16 | 00:00:00 | 36,32 | 36,32 | 34,70 | 35,00 | 4.718.900 | | 2001-02-20 | 00:00:00 | 35,00 | 36,15 | 34,65 | 35,20 | 3.570.200 | | 2001-02-21 | 00:00:00 | 35,20 | 35,36 | 34,07 | 34,32 | 2.854.000 | | 2001-02-22 | 00:00:00 | 34,32 | 35,46 | 34,15 | 35,35 | 3.564.800 | | 2001-02-23 | 00:00:00 | 35,35 | 35,45 | 34,25 | 34,69 | 2.910.000 | | 2001-02-26 | 00:00:00 | 34,76 | 36,00 | 34,76 | 36,00 | 3.724.600 | | 2001-02-27 | 00:00:00 | 36,00 | 36,49 | 35,20 | 36,25 | 5.194.000 | | 2001-02-28 | 00:00:00 | 36,25 | 36,48 | 35,33 | 35,76 | 2.312.900 | | 2001-03-01 | 00:00:00 | 35,76 | 36,48 | 35,33 | 36,48 | 2.886.500 | | 2001-03-02 | 00:00:00 | 36,48 | 37,78 | 36,25 | 37,00 | 3.281.000 | | 2001-03-05 | 00:00:00 | 37,38 | 38,45 | 37,38 | 38,08 | 4.182.600 | | 2001-03-06 | 00:00:00 | 38,08 | 38,28 | 37,60 | 37,99 | 3.832.400 | | 2001-03-07 | 00:00:00 | 37,99 | 39,40 | 37,81 | 39,29 | 4.454.100 | | 2001-03-08 | 00:00:00 | 39,29 | 39,58 | 38,52 | 39,00 | 4.695.900 | | 2001-03-09 | 00:00:00 | 39,00 | 39,19 | 36,93 | 37,00 | 4.616.400 | | 2001-03-12 | 00:00:00 | 37,00 | 37,10 | 35,90 | 35,99 | 4.094.800 | | 2001-03-13 | 00:00:00 | 35,99 | 37,60 | 35,37 | 37,05 | 3.871.800 | | 2001-03-14 | 00:00:00 | 36,27 | 36,27 | 35,19 | 35,55 | 4.297.500 | | 2001-03-15 | 00:00:00 | 35,55 | 36,65 | 35,50 | 35,77 | 5.082.400 | | 2001-03-16 | 00:00:00 | 35,24 | 35,24 | 34,27 | 34,99 | 6.487.700 | | 2001-03-19 | 00:00:00 | 35,05 | 36,09 | 35,05 | 35,93 | 3.123.300 | | 2001-03-20 | 00:00:00 | 36,00 | 37,50 | 36,00 | 36,28 | 4.007.400 | | 2001-03-21 | 00:00:00 | 35,75 | 35,75 | 34,48 | 34,64 | 4.496.200 | | 2001-03-22 | 00:00:00 | 34,25 | 34,25 | 32,02 | 33,34 | 5.622.900 | | 2001-03-23 | 00:00:00 | 33,34 | 34,15 | 33,07 | 33,62 | 3.572.800 | | 2001-03-26 | 00:00:00 | 33,62 | 34,39 | 33,39 | 34,00 | 3.307.000 | | 2001-03-27 | 00:00:00 | 34,25 | 35,93 | 34,25 | 35,81 | 4.017.000 | | 2001-03-28 | 00:00:00 | 35,81 | 35,81 | 33,80 | 35,05 | 2.841.800 | | 2001-03-29 | 00:00:00 | 35,05 | 35,66 | 34,50 | 35,05 | 2.108.800 | | 2001-03-30 | 00:00:00 | 35,05 | 35,95 | 34,80 | 35,95 | 3.375.000 | | 2001-04-02 | 00:00:00 | 35,95 | 36,40 | 34,80 | 35,31 | 4.365.500 | | 2001-04-03 | 00:00:00 | 35,31 | 35,31 | 33,75 | 34,45 | 2.757.800 | | 2001-04-04 | 00:00:00 | 34,45 | 35,95 | 33,81 | 35,55 | 3.386.500 | | 2001-04-05 | 00:00:00 | 36,19 | 37,50 | 36,19 | 37,50 | 5.175.800 | | 2001-04-06 | 00:00:00 | 37,50 | 37,50 | 35,88 | 36,40 | 4.030.200 | | 2001-04-09 | 00:00:00 | 36,62 | 37,96 | 36,62 | 37,50 | 3.585.900 | | 2001-04-10 | 00:00:00 | 38,75 | 39,98 | 38,75 | 39,25 | 11.089.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
