Alcoa Corporation (AA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	2.133.935	-0,75%	34,68	34,198	34,8118	34,55
27/12/2023	2.988.505	2,78%	34,12	33,7784	35,035	34,81
26/12/2023	2.196.083	0,30%	32,96	33,50	34,12	33,87
22/12/2023	5.154.506	5,47%	32,96	32,90	34,44	33,77
21/12/2023	2.968.528	4,47%	31,44	30,59	32,135	32,02
20/12/2023	3.781.823	-5,46%	31,44	30,56	32,475	30,65
19/12/2023	4.216.786	6,23%	31,44	30,9101	33,00	32,42
18/12/2023	3.591.877	-1,83%	31,44	30,53	32,29	30,53
15/12/2023	8.756.998	3,98%	24,04	29,67	32,50	31,09
14/12/2023	8.498.782	15,04%	24,04	26,94	30,135	29,90
13/12/2023	3.410.671	7,98%	24,75	23,885	26,04	25,97
12/12/2023	2.937.533	-3,53%	24,75	23,80	24,93	24,05
11/12/2023	2.093.260	-0,32%	24,75	24,67	25,3199	24,94
08/12/2023	2.011.453	0,32%	25,05	24,87	25,725	25,02
07/12/2023	2.840.436	-0,76%	25,60	24,27	25,29	24,93
06/12/2023	1.848.421	-0,48%	25,60	25,041	25,9598	25,12
05/12/2023	4.214.377	-5,86%	27,36	25,13	26,50	25,24
04/12/2023	2.180.150	-3,35%	27,36	26,775	27,93	26,81
01/12/2023	2.298.400	3,28%	26,56	26,5101	28,0121	27,74
30/11/2023	2.177.438	1,53%	26,56	26,4399	27,245	26,845
29/11/2023	2.878.981	1,38%	26,39	26,22	27,04	26,44
28/11/2023	2.128.731	-0,84%	26,34	25,64	26,28	26,08
27/11/2023	1.652.421	0,23%	26,34	25,91	26,5958	26,30
24/11/2023	613.731	-0,49%	26,34	26,16	26,56	26,25
23/11/2023	1.333.584	-0,04%	26,34	25,98	26,61	26,38
22/11/2023	1.299.920	-0,04%	26,34	25,98	26,61	26,38
21/11/2023	1.397.985	-0,30%	26,28	26,17	26,62	26,39
20/11/2023	2.177.849	0,95%	26,285	25,97	26,70	26,47
17/11/2023	2.433.136	0,85%	26,35	26,125	26,9775	26,22
16/11/2023	1.747.882	-3,58%	26,55	25,94	26,99	25,985
15/11/2023	3.158.671	2,98%	26,52	26,36	27,34	26,95
14/11/2023	2.638.669	6,38%	25,49	25,38	26,565	26,17
13/11/2023	1.511.073	-0,16%	24,40	24,3001	25,025	24,60
10/11/2023	1.481.225	0,24%	25,84	24,28	24,8899	24,64
09/11/2023	1.964.287	-3,72%	25,84	24,41	25,81	24,58
08/11/2023	1.845.189	-0,27%	25,10	24,965	25,66	25,47
07/11/2023	2.396.516	-1,66%	26,65	24,82	25,595	25,54
06/11/2023	1.931.043	-2,15%	26,65	25,76	26,7295	25,96
03/11/2023	2.710.903	1,50%	26,47	26,15	27,005	26,46
02/11/2023	2.773.974	4,36%	25,50	25,295	26,142	26,12
01/11/2023	3.299.598	-2,42%	25,67	24,275	25,78	25,02
31/10/2023	2.604.585	1,32%	25,35	24,84	25,89	25,655
30/10/2023	4.858.689	8,12%	24,03	23,86	25,425	25,31
27/10/2023	2.591.916	-0,19%	23,98	23,17	24,10	23,465
26/10/2023	3.058.037	-1,38%	24,00	23,37	24,1895	23,51
25/10/2023	2.668.666	1,66%	23,65	23,15	24,03	23,83
24/10/2023	3.495.485	0,09%	23,65	23,36	24,21	23,4319
23/10/2023	3.319.154	-2,50%	23,15	23,07	24,21	23,41
20/10/2023	4.467.253	-0,99%	26,22	23,27	24,37	24,00
19/10/2023	7.316.631	-8,60%	26,22	24,215	26,22	24,24
18/10/2023	3.227.225	-4,54%	27,10	26,51	27,43	26,51
17/10/2023	2.723.114	3,60%	26,30	26,27	28,37	27,775
16/10/2023	2.593.653	1,13%	27,20	26,7825	27,445	26,88
13/10/2023	2.588.023	-1,15%	28,04	26,33	27,25	26,59
12/10/2023	2.711.881	-4,08%	28,04	26,41	28,07	26,895
11/10/2023	2.033.143	-0,53%	28,30	27,60	28,40	28,05
10/10/2023	2.394.605	3,49%	26,72	27,4701	28,555	28,20
09/10/2023	2.134.402	0,37%	26,57	26,6299	27,465	27,25