Alcoa Corporation (AA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.251.176	2,34%	26,57	26,13	27,50	27,15
05/10/2023	2.489.928	-2,28%	27,77	26,45	27,29	26,54
04/10/2023	2.514.135	-1,77%	27,77	26,37	27,78	27,16
03/10/2023	2.574.476	-4,13%	28,32	27,28	28,85	27,65
02/10/2023	2.195.581	-0,76%	28,74	28,34	29,29	28,84
29/09/2023	4.088.840	3,45%	29,03	28,97	29,82	29,11
28/09/2023	4.196.354	7,41%	26,12	26,44	28,15	28,14
27/09/2023	3.251.998	1,32%	26,12	25,95	26,78	26,20
26/09/2023	3.602.602	-2,74%	27,77	25,59	26,7496	25,8994
25/09/2023	5.475.327	-6,07%	27,77	26,34	27,77	26,63
22/09/2023	2.950.764	1,72%	28,15	28,05	28,5961	28,35
21/09/2023	2.942.679	-5,14%	28,76	27,865	28,63	27,87
20/09/2023	4.339.960	3,67%	28,83	28,56	29,79	29,38
19/09/2023	2.583.618	-1,77%	28,83	27,835	28,9892	28,34
18/09/2023	2.217.917	0,00%	29,11	28,49	29,24	28,85
15/09/2023	3.400.687	-4,44%	29,89	28,80	29,89	28,85
14/09/2023	3.392.502	5,38%	28,20	29,45	30,295	30,19
13/09/2023	2.015.669	1,60%	28,20	28,07	28,69	28,65
12/09/2023	1.933.185	-1,67%	28,30	28,12	28,81	28,20
11/09/2023	2.646.812	2,06%	28,30	28,431	29,05	28,68
08/09/2023	2.268.594	-1,23%	28,30	27,96	28,46	28,10
07/09/2023	5.117.019	-5,80%	29,64	28,06	29,40	28,45
06/09/2023	2.136.225	-0,30%	30,01	29,81	30,65	30,20
05/09/2023	2.223.690	-2,61%	30,78	30,20	31,12	30,29
04/09/2023	3.154.121	3,39%	30,97	30,7014	31,45	31,10
01/09/2023	3.154.121	3,39%	30,97	30,7014	31,45	31,10
31/08/2023	4.509.965	1,90%	29,81	29,56	30,83	30,07
30/08/2023	2.770.629	-0,34%	29,59	29,07	29,64	29,51
29/08/2023	3.387.238	3,97%	28,66	28,341	29,61	29,61
28/08/2023	2.444.840	0,89%	28,66	28,38	29,0199	28,48
25/08/2023	3.041.902	-1,81%	28,86	27,76	29,075	28,23
24/08/2023	2.397.790	-0,21%	28,94	28,3099	29,10	28,75
23/08/2023	2.966.092	0,10%	28,94	28,56	29,03	28,81
22/08/2023	2.310.047	0,67%	28,91	28,19	29,09	28,78
21/08/2023	2.571.779	-1,31%	28,99	28,03	29,0699	28,59
18/08/2023	3.778.755	-0,48%	28,45	28,235	29,00	28,97
17/08/2023	3.585.664	-0,68%	31,29	28,9121	30,04	29,11
16/08/2023	4.263.988	-3,40%	31,29	29,095	30,52	29,31
15/08/2023	2.952.634	-4,38%	31,29	30,305	31,475	30,34
14/08/2023	3.866.169	-0,72%	32,50	30,60	31,86	31,73
11/08/2023	2.600.492	-2,80%	32,50	31,8087	32,495	31,96
10/08/2023	2.593.853	-2,20%	33,99	32,55	34,00	32,88
09/08/2023	2.207.031	0,66%	33,42	33,03	34,09	33,45
08/08/2023	2.449.448	-2,44%	33,03	32,68	33,35	33,23
07/08/2023	1.855.322	0,62%	34,55	33,22	34,055	34,06
04/08/2023	1.937.845	-1,59%	34,55	33,755	34,93	33,95
03/08/2023	2.065.883	1,68%	33,98	33,515	34,69	34,50
02/08/2023	2.763.803	-3,55%	34,425	33,66	34,685	33,93
01/08/2023	2.769.070	-2,79%	35,43	35,10	35,66	35,18
31/07/2023	2.818.202	4,11%	35,41	35,31	36,58	36,19
28/07/2023	2.001.956	2,51%	34,40	33,79	34,79	34,76
27/07/2023	2.880.956	-2,67%	35,07	33,90	35,0862	33,91
26/07/2023	3.404.044	-2,16%	35,07	34,545	35,4473	34,84
25/07/2023	4.199.614	5,51%	34,71	34,26	36,34	35,61
24/07/2023	2.713.357	1,11%	32,86	32,77	34,3057	33,75
21/07/2023	2.579.541	2,14%	35,36	32,76	33,495	33,38
20/07/2023	5.811.843	-6,20%	35,36	32,67	35,76	32,68
19/07/2023	2.738.114	-0,06%	35,18	34,53	35,32	35,02
18/07/2023	2.338.779	-1,49%	35,30	34,62	35,72	35,04
17/07/2023	2.959.507	3,04%	35,71	34,25	36,05	35,57
14/07/2023	3.597.623	-5,91%	35,71	34,05	35,51	34,52
13/07/2023	2.689.820	4,68%	35,71	35,55	37,17	36,69
12/07/2023	1.866.423	1,04%	35,79	34,9995	35,95	35,05
11/07/2023	2.398.461	1,61%	33,60	33,33	34,71	34,69
10/07/2023	1.726.183	0,15%	33,75	33,60	34,56	34,14
07/07/2023	2.361.051	4,76%	32,75	32,68	34,60	34,09
06/07/2023	2.696.378	-3,39%	33,92	31,83	33,205	32,54
05/07/2023	2.177.767	-1,72%	34,05	33,52	34,4425	33,68
04/07/2023	1.255.777	1,30%	34,05	34,14	34,9264	34,37
03/07/2023	1.255.687	1,30%	34,05	34,14	34,9264	34,37
30/06/2023	2.383.626	0,50%	34,05	33,315	34,06	33,93
29/06/2023	2.524.592	0,30%	33,84	33,0826	33,96	33,76
28/06/2023	1.573.208	-2,24%	33,84	33,39	34,03	33,66
27/06/2023	1.920.976	4,37%	33,33	33,0325	34,52	34,43
26/06/2023	1.478.470	0,46%	32,815	32,55	33,53	32,99
23/06/2023	1.986.553	-1,71%	32,66	32,55	33,30	32,84
22/06/2023	3.194.927	-4,30%	33,725	32,81	33,90	33,41
21/06/2023	2.245.360	2,02%	33,725	33,58	35,125	34,91
20/06/2023	2.384.355	-3,93%	34,75	33,88	34,96	34,22
19/06/2023	2.159.968	-0,97%	35,92	34,7901	36,04	35,62
16/06/2023	2.159.968	-0,97%	35,92	34,7901	36,04	35,62
15/06/2023	1.759.606	-0,78%	35,64	35,35	36,24	35,85
14/06/2023	2.054.096	-1,55%	35,76	35,66	37,59	36,13
13/06/2023	2.991.901	4,89%	35,76	35,95	37,605	36,70
12/06/2023	1.917.697	-0,68%	34,86	34,6201	35,66	34,99
09/06/2023	1.337.431	-0,98%	35,65	34,8304	35,8299	35,23
08/06/2023	1.797.519	0,65%	34,90	34,77	35,9497	35,58
07/06/2023	2.347.956	2,32%	34,90	34,55	36,34	35,35
06/06/2023	2.002.257	2,28%	33,50	33,44	34,98	34,55
05/06/2023	1.919.083	-3,32%	34,80	33,40	34,80	33,78
02/06/2023	3.531.075	6,85%	34,24	33,94	35,38	34,94
01/06/2023	2.326.912	3,09%	31,89	31,5201	33,04	32,70
31/05/2023	2.946.194	-2,64%	34,50	32,08	33,705	31,72
30/05/2023	2.946.194	-2,64%	34,50	32,08	33,705	32,80
29/05/2023	2.871.092	-0,30%	34,50	33,61	34,79	33,69
26/05/2023	2.871.092	-0,30%	34,50	33,61	34,79	33,69
25/05/2023	1.666.346	-1,63%	34,13	33,51	34,64	33,79
24/05/2023	1.328.697	-3,70%	35,34	34,205	35,36	34,35
23/05/2023	1.467.534	-2,01%	35,93	35,45	36,17	35,67
22/05/2023	1.371.637	0,83%	36,09	36,06	36,94	36,40