Alcoa Corporation (AA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
2,67%
|
40,75
|
40,66
|
41,55
|
41,22
|
| 17-05-2024 |
2.282.854 |
2,67%
|
40,75
|
40,66
|
41,55
|
41,22
|
| 16-05-2024 |
2.118.903 |
0,28%
|
40,36
|
39,80
|
40,80
|
40,15
|
| 15-05-2024 |
2.738.819 |
0,50%
|
40,36
|
39,07
|
40,50
|
40,03
|
| 14-05-2024 |
2.331.752 |
-0,82%
|
40,40
|
39,509
|
40,8394
|
39,83
|
| 13-05-2024 |
3.945.176 |
8,19%
|
37,67
|
36,86
|
40,31
|
40,16
|
| 10-05-2024 |
2.182.231 |
-0,64%
|
37,67
|
36,86
|
37,77
|
37,12
|
| 09-05-2024 |
2.149.626 |
1,97%
|
36,90
|
36,47
|
37,74
|
37,36
|
| 08-05-2024 |
1.552.506 |
-2,45%
|
37,46
|
36,30
|
36,96
|
36,65
|
| 07-05-2024 |
1.339.081 |
0,67%
|
37,46
|
37,13
|
37,79
|
37,57
|
| 06-05-2024 |
1.612.173 |
1,52%
|
37,46
|
37,005
|
37,9383
|
37,33
|
| 03-05-2024 |
2.465.132 |
2,31%
|
36,84
|
36,2568
|
37,20
|
36,77
|
| 02-05-2024 |
2.459.590 |
4,93%
|
36,71
|
34,025
|
35,975
|
35,94
|
| 01-05-2024 |
3.385.799 |
-2,53%
|
36,71
|
33,88
|
35,45
|
34,25
|
| 30-04-2024 |
3.939.820 |
-6,67%
|
36,71
|
35,115
|
36,92
|
35,14
|
| 29-04-2024 |
2.893.589 |
2,06%
|
36,45
|
36,65
|
38,20
|
37,64
|
| 26-04-2024 |
2.688.742 |
2,56%
|
36,45
|
36,23
|
37,39
|
36,86
|
| 25-04-2024 |
2.321.882 |
-0,39%
|
35,93
|
34,78
|
36,06
|
35,94
|
| 24-04-2024 |
2.483.037 |
0,06%
|
35,93
|
35,7411
|
36,55
|
36,08
|
| 23-04-2024 |
3.823.941 |
-0,80%
|
34,94
|
34,51
|
36,3948
|
36,06
|
| 22-04-2024 |
3.239.292 |
2,31%
|
35,785
|
35,26
|
36,64
|
36,35
|
| 19-04-2024 |
4.437.213 |
0,17%
|
37,19
|
35,075
|
36,44
|
35,53
|
| 18-04-2024 |
6.039.568 |
-0,20%
|
37,19
|
33,84
|
36,40
|
35,48
|
| 17-04-2024 |
5.830.204 |
-3,02%
|
37,19
|
35,232
|
37,48
|
35,00
|
| 16-04-2024 |
3.623.427 |
-1,37%
|
35,21
|
35,05
|
36,3393
|
36,07
|
| 15-04-2024 |
5.318.188 |
3,89%
|
36,11
|
36,465
|
37,57
|
36,57
|
| 12-04-2024 |
3.624.616 |
-2,79%
|
36,11
|
34,96
|
38,03
|
35,22
|
| 11-04-2024 |
2.144.959 |
0,11%
|
36,11
|
35,75
|
36,69
|
36,23
|
| 10-04-2024 |
2.930.558 |
-1,71%
|
35,61
|
35,30
|
36,66
|
36,19
|
| 09-04-2024 |
2.333.264 |
1,32%
|
37,00
|
36,28
|
37,46
|
36,82
|
| 08-04-2024 |
2.500.286 |
-0,41%
|
37,00
|
36,22
|
37,14
|
36,34
|
| 05-04-2024 |
2.357.182 |
1,50%
|
37,29
|
35,65
|
36,72
|
36,49
|
| 04-04-2024 |
3.972.397 |
-3,31%
|
37,29
|
35,83
|
37,67
|
35,95
|
| 03-04-2024 |
5.038.398 |
4,32%
|
34,05
|
35,80
|
37,5699
|
37,18
|
| 02-04-2024 |
4.053.193 |
4,47%
|
34,05
|
33,82
|
35,75
|
35,54
|
| 01-04-2024 |
2.059.762 |
0,68%
|
34,13
|
33,52
|
34,36
|
34,02
|
| 28-03-2024 |
3.000.096 |
1,75%
|
33,245
|
33,20
|
33,96
|
33,79
|
| 27-03-2024 |
2.783.975 |
5,16%
|
31,69
|
31,67
|
33,23
|
33,21
|
| 26-03-2024 |
1.746.958 |
-0,88%
|
32,28
|
31,24
|
32,26
|
31,58
|
| 25-03-2024 |
2.361.498 |
1,47%
|
31,65
|
31,60
|
32,292
|
31,86
|
| 22-03-2024 |
2.139.338 |
0,16%
|
31,00
|
30,86
|
31,525
|
31,40
|
| 21-03-2024 |
2.748.081 |
0,00%
|
29,62
|
31,05
|
32,13
|
31,35
|
| 20-03-2024 |
3.948.902 |
5,66%
|
29,62
|
29,52
|
31,8678
|
31,35
|
| 19-03-2024 |
4.624.138 |
-4,38%
|
30,31
|
28,72
|
30,45
|
29,67
|
| 18-03-2024 |
3.071.147 |
1,94%
|
29,87
|
30,79
|
31,66
|
31,03
|
| 15-03-2024 |
3.755.835 |
1,40%
|
29,87
|
29,65
|
30,755
|
30,44
|
| 14-03-2024 |
2.364.045 |
-1,77%
|
30,36
|
29,61
|
30,63
|
30,02
|
| 13-03-2024 |
3.326.434 |
2,59%
|
30,68
|
29,98
|
31,185
|
30,56
|
| 12-03-2024 |
2.883.674 |
-2,30%
|
30,68
|
29,21
|
30,7175
|
29,79
|
| 11-03-2024 |
3.171.116 |
2,14%
|
29,59
|
29,505
|
30,7899
|
30,49
|
| 08-03-2024 |
3.356.867 |
-0,07%
|
30,41
|
29,27
|
30,64
|
29,85
|
| 07-03-2024 |
3.783.495 |
5,92%
|
27,53
|
28,88
|
30,10
|
29,89
|
| 06-03-2024 |
3.138.175 |
4,87%
|
27,53
|
26,90
|
28,725
|
28,22
|
| 05-03-2024 |
2.234.460 |
-2,07%
|
27,53
|
26,57
|
27,21
|
26,91
|
| 04-03-2024 |
2.098.814 |
-0,40%
|
27,53
|
27,04
|
27,55
|
27,47
|
| 01-03-2024 |
2.613.412 |
1,80%
|
26,65
|
26,8799
|
27,81
|
27,70
|
| 29-02-2024 |
2.953.767 |
3,31%
|
26,65
|
26,31
|
27,25
|
27,19
|
| 28-02-2024 |
1.959.197 |
-1,42%
|
25,95
|
25,97
|
26,535
|
26,32
|
| 27-02-2024 |
3.325.661 |
5,37%
|
25,95
|
25,21
|
27,00
|
26,70
|
| 26-02-2024 |
5.148.035 |
-4,45%
|
26,11
|
24,8625
|
26,11
|
25,34
|
| 23-02-2024 |
2.796.605 |
-4,43%
|
27,60
|
26,47
|
27,69
|
26,52
|
| 22-02-2024 |
3.109.386 |
-0,75%
|
27,60
|
27,27
|
27,841
|
27,75
|
| 21-02-2024 |
2.593.978 |
5,28%
|
27,27
|
27,07
|
28,04
|
28,10
|
| 20-02-2024 |
2.445.303 |
-2,52%
|
27,27
|
26,16
|
26,83
|
26,71
|
| 19-02-2024 |
885.814 |
0,00%
|
27,27
|
27,24
|
28,025
|
27,40
|
| 16-02-2024 |
885.814 |
2,28%
|
27,27
|
27,24
|
28,025
|
27,40
|
| 15-02-2024 |
2.040.514 |
2,24%
|
26,22
|
26,92
|
27,64
|
27,39
|
| 14-02-2024 |
2.319.456 |
3,64%
|
26,22
|
25,87
|
26,99
|
26,79
|
| 13-02-2024 |
3.520.402 |
-7,35%
|
26,95
|
25,575
|
27,185
|
25,85
|
| 12-02-2024 |
2.253.089 |
3,74%
|
26,99
|
26,87
|
28,095
|
27,895
|
| 09-02-2024 |
2.169.118 |
-2,96%
|
26,94
|
26,70
|
27,734
|
26,89
|
| 08-02-2024 |
2.204.570 |
0,62%
|
26,94
|
27,15
|
28,07
|
27,70
|
| 07-02-2024 |
2.561.399 |
-0,31%
|
26,94
|
26,93
|
27,76
|
27,535
|
| 06-02-2024 |
4.373.618 |
2,91%
|
26,94
|
26,96
|
27,79
|
27,62
|
| 05-02-2024 |
4.506.038 |
-8,99%
|
28,59
|
26,7419
|
28,59
|
26,84
|
| 02-02-2024 |
2.442.254 |
-0,67%
|
30,00
|
28,55
|
29,72
|
29,49
|
| 01-02-2024 |
2.217.164 |
-0,13%
|
30,00
|
29,15
|
30,405
|
29,71
|
| 31-01-2024 |
2.831.018 |
-2,71%
|
30,53
|
29,715
|
31,35
|
29,78
|
| 30-01-2024 |
2.458.815 |
-0,95%
|
30,21
|
30,00
|
30,84
|
30,615
|
| 29-01-2024 |
2.497.130 |
0,98%
|
30,21
|
29,70
|
30,98
|
30,91
|
| 26-01-2024 |
2.899.426 |
2,44%
|
30,21
|
29,8707
|
30,70
|
30,61
|
| 25-01-2024 |
2.581.955 |
0,40%
|
29,98
|
29,21
|
30,45
|
29,88
|
| 24-01-2024 |
4.855.672 |
0,88%
|
29,18
|
29,32
|
30,37
|
29,77
|
| 23-01-2024 |
4.995.446 |
6,88%
|
29,18
|
29,0301
|
30,485
|
29,52
|
| 22-01-2024 |
2.558.400 |
0,95%
|
26,81
|
26,80
|
27,8552
|
27,62
|
| 19-01-2024 |
3.068.833 |
2,28%
|
27,62
|
26,345
|
27,375
|
27,36
|
| 18-01-2024 |
6.183.633 |
-1,69%
|
27,62
|
26,58
|
28,7195
|
26,72
|
| 17-01-2024 |
3.929.532 |
-2,48%
|
27,18
|
27,05
|
27,67
|
27,18
|
| 16-01-2024 |
5.152.616 |
-7,19%
|
31,215
|
27,275
|
29,268
|
27,87
|
| 15-01-2024 |
1.808.392 |
-2,75%
|
31,215
|
30,03
|
31,805
|
30,03
|
| 12-01-2024 |
1.808.392 |
-2,75%
|
31,215
|
30,03
|
31,805
|
30,03
|
| 11-01-2024 |
2.278.019 |
-2,43%
|
31,54
|
30,66
|
31,55
|
30,88
|
| 10-01-2024 |
2.471.403 |
-0,91%
|
31,865
|
31,31
|
32,14
|
31,65
|
| 09-01-2024 |
2.912.054 |
0,66%
|
31,67
|
31,55
|
32,44
|
31,94
|
| 08-01-2024 |
2.611.528 |
-1,25%
|
31,80
|
31,22
|
32,09
|
31,73
|
| 05-01-2024 |
3.972.203 |
3,21%
|
30,77
|
30,09
|
32,305
|
32,13
|
| 04-01-2024 |
2.349.073 |
-1,14%
|
31,15
|
30,86
|
31,49
|
31,13
|
| 03-01-2024 |
4.069.952 |
-5,46%
|
34,68
|
31,05
|
32,27
|
31,49
|
| 02-01-2024 |
1.855.695 |
-2,03%
|
34,68
|
33,0428
|
33,97
|
33,31
|
| 29-12-2023 |
1.656.332 |
-1,59%
|
34,68
|
33,93
|
34,74
|
34,00
|
Por favor leia o