Alcoa Corporation (AA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
4.243.086 |
-3,06%
|
56,62
|
55,30
|
58,33
|
56,38
|
| 04/02/2026 |
6.014.682 |
-5,20%
|
62,00
|
56,97
|
62,0634
|
58,16
|
| 03/02/2026 |
4.279.844 |
5,39%
|
59,76
|
59,355
|
61,96
|
61,35
|
| 02/02/2026 |
6.503.596 |
2,46%
|
56,57
|
56,20
|
58,58
|
58,21
|
| 30/01/2026 |
4.676.142 |
-6,32%
|
58,195
|
55,925
|
59,89
|
56,81
|
| 29/01/2026 |
4.242.338 |
1,55%
|
62,6689
|
59,11
|
63,6304
|
60,64
|
| 28/01/2026 |
3.082.387 |
0,59%
|
61,30
|
58,805
|
61,30
|
60,01
|
| 27/01/2026 |
4.023.518 |
1,90%
|
57,17
|
57,17
|
60,92
|
59,66
|
| 26/01/2026 |
5.096.397 |
-5,92%
|
63,40
|
58,319
|
63,71
|
58,55
|
| 23/01/2026 |
6.404.572 |
-1,47%
|
61,9999
|
57,51
|
62,53
|
62,21
|
| 22/01/2026 |
4.653.014 |
0,20%
|
64,15
|
62,385
|
64,99
|
63,14
|
| 21/01/2026 |
3.929.936 |
2,82%
|
63,08
|
62,6238
|
64,69
|
63,87
|
| 20/01/2026 |
4.725.886 |
3,41%
|
59,0019
|
58,8824
|
62,29
|
62,12
|
| 16/01/2026 |
7.004.225 |
-5,86%
|
62,91
|
59,96
|
63,27
|
60,07
|
| 15/01/2026 |
6.577.481 |
-1,18%
|
63,62
|
63,44
|
64,73
|
63,81
|
| 14/01/2026 |
5.341.025 |
-1,22%
|
65,40
|
64,44
|
66,95
|
64,57
|
| 13/01/2026 |
3.790.072 |
-0,46%
|
64,64
|
63,14
|
66,34
|
65,37
|
| 12/01/2026 |
4.591.163 |
3,14%
|
64,14
|
63,52
|
66,05
|
65,67
|
| 09/01/2026 |
3.887.983 |
4,22%
|
61,62
|
60,6628
|
63,785
|
63,67
|
| 08/01/2026 |
6.460.770 |
-2,63%
|
59,80
|
58,47
|
61,42
|
61,09
|
| 07/01/2026 |
6.380.062 |
-1,29%
|
61,80
|
61,01
|
63,27
|
62,74
|
| 06/01/2026 |
6.858.234 |
3,45%
|
61,42
|
60,90
|
65,0075
|
63,56
|
| 05/01/2026 |
5.281.722 |
8,67%
|
58,12
|
57,53
|
61,76
|
61,44
|
| 02/01/2026 |
3.361.633 |
6,51%
|
53,94
|
53,21
|
56,61
|
56,54
|
| 31/12/2025 |
3.254.710 |
-2,28%
|
54,19
|
52,64
|
54,58
|
53,14
|
| 30/12/2025 |
1.842.356 |
1,13%
|
54,3997
|
53,13
|
54,82
|
53,13
|
| 29/12/2025 |
2.304.768 |
-0,89%
|
53,02
|
52,27
|
53,94
|
53,77
|
| 26/12/2025 |
1.698.439 |
1,16%
|
54,4792
|
53,7401
|
54,56
|
54,25
|
| 24/12/2025 |
975.807 |
-0,08%
|
53,5828
|
53,00
|
54,0283
|
53,63
|
| 23/12/2025 |
2.872.206 |
-0,13%
|
53,94
|
53,08
|
54,36
|
53,65
|
| 22/12/2025 |
5.012.627 |
4,82%
|
52,20
|
51,75
|
53,98
|
53,72
|
| 19/12/2025 |
3.688.853 |
6,37%
|
48,6744
|
48,60
|
51,67
|
51,25
|
| 18/12/2025 |
3.351.417 |
2,86%
|
47,48
|
47,03
|
48,73
|
48,18
|
| 17/12/2025 |
2.455.712 |
0,60%
|
47,38
|
46,66
|
47,83
|
46,84
|
| 16/12/2025 |
2.274.038 |
2,77%
|
45,1907
|
45,1907
|
46,96
|
46,56
|
| 15/12/2025 |
2.038.304 |
-1,41%
|
46,63
|
45,40
|
46,75
|
45,49
|
| 12/12/2025 |
4.015.564 |
-2,33%
|
47,0744
|
45,82
|
48,118
|
46,14
|
| 11/12/2025 |
4.516.220 |
5,90%
|
44,64
|
44,50
|
47,48
|
47,24
|
| 10/12/2025 |
4.401.840 |
2,81%
|
43,53
|
42,76
|
44,77
|
44,64
|
| 09/12/2025 |
2.552.623 |
-2,41%
|
43,90
|
43,34
|
44,535
|
43,47
|
| 08/12/2025 |
4.350.293 |
1,58%
|
43,98
|
43,04
|
44,70
|
44,46
|
| 05/12/2025 |
2.768.828 |
0,66%
|
44,31
|
43,52
|
44,8424
|
43,77
|
| 04/12/2025 |
2.693.520 |
-0,20%
|
43,9843
|
43,11
|
44,46
|
44,01
|
| 03/12/2025 |
5.000.493 |
6,39%
|
41,94
|
41,94
|
44,96
|
44,10
|
| 02/12/2025 |
2.573.078 |
-0,48%
|
41,79
|
41,30
|
42,195
|
41,45
|
| 01/12/2025 |
2.879.913 |
-0,32%
|
41,67
|
41,46
|
42,73
|
41,65
|
| 28/11/2025 |
2.055.313 |
1,03%
|
41,8892
|
41,48
|
42,17
|
41,74
|
| 26/11/2025 |
4.725.532 |
6,05%
|
39,68
|
39,60
|
42,15
|
41,57
|
| 25/11/2025 |
2.502.145 |
1,24%
|
38,87
|
38,60
|
39,7513
|
39,20
|
| 24/11/2025 |
2.471.542 |
6,55%
|
36,64
|
36,63
|
38,805
|
38,72
|
| 21/11/2025 |
2.225.324 |
1,38%
|
35,88
|
35,12
|
36,965
|
36,34
|
| 20/11/2025 |
2.945.040 |
-2,42%
|
37,4787
|
35,58
|
38,28
|
35,83
|
| 19/11/2025 |
1.984.824 |
0,47%
|
36,58
|
36,23
|
37,088
|
36,72
|
| 18/11/2025 |
2.687.721 |
2,14%
|
35,35
|
35,17
|
36,87
|
36,55
|
| 17/11/2025 |
3.588.821 |
-4,94%
|
36,972
|
35,36
|
37,19
|
35,78
|
| 14/11/2025 |
2.122.102 |
-1,57%
|
36,78
|
36,46
|
38,14
|
37,59
|
| 13/11/2025 |
3.004.252 |
-4,60%
|
39,92
|
37,69
|
40,25
|
38,19
|
| 12/11/2025 |
4.405.012 |
6,80%
|
38,13
|
38,10
|
40,38
|
40,03
|
| 11/11/2025 |
2.152.073 |
-3,38%
|
38,80
|
37,355
|
38,875
|
37,48
|
| 10/11/2025 |
3.017.681 |
3,94%
|
38,20
|
38,20
|
39,165
|
38,79
|
| 07/11/2025 |
2.347.469 |
1,70%
|
36,28
|
35,54
|
37,574
|
37,32
|
| 06/11/2025 |
5.126.667 |
2,67%
|
36,37
|
35,80
|
37,50
|
36,70
|
| 05/11/2025 |
2.816.405 |
1,46%
|
35,44
|
35,26
|
36,2599
|
35,74
|
| 04/11/2025 |
2.540.335 |
-5,01%
|
35,97
|
35,215
|
36,6727
|
35,26
|
| 03/11/2025 |
2.710.309 |
1,11%
|
37,05
|
36,595
|
37,34
|
37,10
|
| 31/10/2025 |
2.271.754 |
0,04%
|
36,9704
|
36,42
|
37,12
|
36,79
|
| 30/10/2025 |
4.910.470 |
-5,51%
|
38,00
|
36,35
|
38,00
|
36,76
|
| 29/10/2025 |
3.223.641 |
-1,04%
|
39,65
|
38,70
|
40,00
|
38,91
|
| 28/10/2025 |
3.221.937 |
-1,48%
|
39,7595
|
39,10
|
39,905
|
39,31
|
| 27/10/2025 |
3.711.045 |
1,22%
|
39,88
|
39,3417
|
40,93
|
39,90
|
| 24/10/2025 |
6.023.280 |
-1,79%
|
38,92
|
37,78
|
40,79
|
39,42
|
| 23/10/2025 |
11.375.376 |
13,48%
|
36,91
|
36,91
|
41,55
|
40,14
|
| 22/10/2025 |
5.014.944 |
-4,24%
|
37,52
|
35,45
|
37,56
|
35,65
|
| 21/10/2025 |
4.729.052 |
-4,44%
|
38,70
|
36,07
|
38,71
|
37,23
|
| 20/10/2025 |
5.937.582 |
8,31%
|
36,3801
|
36,34
|
39,28
|
38,96
|
| 17/10/2025 |
2.319.253 |
-3,12%
|
36,73
|
35,64
|
36,86
|
35,97
|
| 16/10/2025 |
3.354.549 |
1,84%
|
36,7945
|
36,55
|
37,895
|
37,13
|
| 15/10/2025 |
2.955.501 |
2,00%
|
36,36
|
35,62
|
36,72
|
36,46
|
| 14/10/2025 |
2.830.056 |
-1,28%
|
35,361
|
35,135
|
36,48
|
35,75
|
| 13/10/2025 |
3.121.208 |
3,51%
|
36,30
|
35,61
|
36,90
|
36,25
|
| 10/10/2025 |
4.497.120 |
-5,27%
|
37,0481
|
35,02
|
37,35
|
35,02
|
| 09/10/2025 |
5.540.599 |
-0,16%
|
37,95
|
36,78
|
38,08
|
37,00
|
| 08/10/2025 |
6.057.298 |
4,31%
|
36,27
|
36,27
|
37,58
|
37,06
|
| 07/10/2025 |
6.535.707 |
5,15%
|
34,03
|
34,0201
|
35,865
|
35,53
|
| 06/10/2025 |
2.966.671 |
-2,06%
|
34,96
|
33,77
|
35,44
|
33,79
|
| 03/10/2025 |
3.047.025 |
-0,95%
|
35,12
|
34,35
|
35,25
|
34,50
|
| 02/10/2025 |
4.767.897 |
2,90%
|
34,08
|
33,97
|
35,045
|
34,83
|
| 01/10/2025 |
3.218.172 |
2,92%
|
32,89
|
32,70
|
34,33
|
33,85
|
| 30/09/2025 |
4.521.622 |
-2,75%
|
33,5915
|
31,99
|
34,80
|
32,89
|
| 29/09/2025 |
3.757.552 |
3,52%
|
33,45
|
32,96
|
33,92
|
33,85
|
| 26/09/2025 |
3.516.924 |
4,12%
|
31,57
|
31,45
|
32,8299
|
32,71
|
| 25/09/2025 |
2.851.093 |
0,74%
|
31,2299
|
30,81
|
31,845
|
31,45
|
| 24/09/2025 |
3.611.021 |
-0,98%
|
31,61
|
31,105
|
32,03
|
31,23
|
| 23/09/2025 |
4.543.036 |
-3,37%
|
32,7215
|
31,03
|
32,97
|
31,53
|
| 22/09/2025 |
2.302.130 |
0,48%
|
32,28
|
31,79
|
32,63
|
32,63
|
| 19/09/2025 |
2.520.896 |
-0,84%
|
32,96
|
32,28
|
32,99
|
32,46
|
| 18/09/2025 |
2.154.506 |
-0,38%
|
33,13
|
32,65
|
33,298
|
32,72
|
| 17/09/2025 |
3.632.226 |
-1,75%
|
33,2915
|
32,73
|
34,065
|
32,86
|
| 16/09/2025 |
2.861.853 |
-0,37%
|
33,85
|
33,115
|
34,25
|
33,48
|
| 15/09/2025 |
3.016.740 |
1,13%
|
33,42
|
33,24
|
34,13
|
33,60
|
