Alcoa Corporation (AA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.506.347	-3,24%	38,18	37,23	38,68	37,4091
16/07/2024	1.429.778	-1,63%	38,17	37,46	38,69	38,66
15/07/2024	851.478	0,90%	38,76	38,58	40,05	39,30
12/07/2024	1.006.768	-0,59%	40,11	38,87	40,38	38,95
11/07/2024	1.384.573	1,87%	40,25	38,37	40,25	39,18
10/07/2024	1.118.246	-4,64%	40,49	38,24	40,64	38,46
09/07/2024	905.877	-3,19%	41,52	40,30	42,06	40,33
08/07/2024	743.893	-1,84%	42,54	41,32	42,54	41,66
05/07/2024	610.320	0,14%	42,65	42,42	43,10	42,44
04/07/2024	914.544	0,00%	41,64	41,64	43,00	42,38
03/07/2024	914.544	3,80%	41,64	41,64	43,00	42,38
02/07/2024	1.104.637	2,85%	39,89	39,89	41,15	40,83
01/07/2024	671.157	-0,20%	40,25	39,54	40,86	39,70
28/06/2024	2.050.969	2,47%	39,90	39,11	40,12	39,78
27/06/2024	2.077.559	-1,55%	39,34	38,54	39,46	38,82
26/06/2024	667.884	-1,28%	39,97	38,92	39,97	39,43
25/06/2024	700.768	-1,53%	40,06	39,17	40,18	39,94
24/06/2024	1.916.577	0,40%	40,53	40,46	41,57	40,56
21/06/2024	2.616.605	3,64%	39,96	39,12	40,55	40,40
20/06/2024	2.330.017	3,97%	38,10	37,90	38,99	38,98
19/06/2024	1.102.575	0,00%	37,01	36,81	38,23	37,49
18/06/2024	1.102.575	-1,08%	37,01	36,81	38,23	37,49
17/06/2024	1.836.513	-1,32%	37,53	36,90	37,73	37,40
14/06/2024	1.604.306	-1,66%	37,76	37,21	38,15	37,90
13/06/2024	2.289.515	-2,95%	39,53	38,34	39,85	38,54
12/06/2024	1.685.490	-1,24%	41,64	39,6901	42,25	39,71
11/06/2024	1.934.361	-2,31%	40,16	39,572	40,46	40,21
10/06/2024	1.448.697	0,61%	40,85	40,38	41,585	41,16
07/06/2024	1.986.097	-4,08%	42,51	40,42	41,8688	40,91
06/06/2024	1.566.246	0,14%	42,51	42,293	43,005	42,65
05/06/2024	1.437.729	1,42%	41,84	41,78	42,7395	42,605
04/06/2024	3.031.652	-4,54%	43,01	41,28	43,2798	42,01
03/06/2024	1.942.639	-0,59%	44,83	43,7501	44,96	44,01
31/05/2024	2.403.322	-0,61%	45,13	43,30	45,43	44,27
30/05/2024	2.934.126	1,39%	42,41	43,192	45,48	44,54
29/05/2024	2.595.064	1,69%	42,41	42,27	44,01	43,93
28/05/2024	2.871.624	3,63%	41,59	42,4599	43,60	43,15
27/05/2024	679.832	0,00%	41,59	41,37	42,11	41,64
24/05/2024	679.832	-1,21%	41,59	41,37	42,11	41,64
23/05/2024	2.655.140	-2,61%	42,29	40,33	42,24	41,05
22/05/2024	2.770.967	-4,40%	41,19	41,82	42,945	42,15
21/05/2024	4.759.042	3,67%	41,19	42,27	44,57	44,09
20/05/2024	2.629.984	3,43%	41,19	41,02	42,84	42,53
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