BiG | O banco que entende os seus valores.

Alcoa Corporation (AA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	4.600.971	2,96%	32,29	32,18	33,45	33,24
11/09/2025	3.211.894	4,32%	31,00	30,71	32,355	32,29
10/09/2025	3.533.462	-1,15%	31,52	30,76	32,10	30,93
09/09/2025	3.849.872	-2,39%	32,0999	31,26	32,91	31,27
08/09/2025	3.687.200	0,66%	32,0701	30,835	32,20	32,04
05/09/2025	3.226.390	1,73%	31,70	30,99	32,07	31,83
04/09/2025	3.162.988	0,58%	31,09	30,585	31,31	31,29
03/09/2025	3.238.282	0,55%	30,8499	30,34	31,445	31,11
02/09/2025	4.153.942	-3,88%	31,44	30,21	31,44	30,94
29/08/2025	2.067.707	0,85%	31,83	31,81	32,46	32,19
28/08/2025	1.695.850	0,44%	32,0611	31,36	32,31	31,92
27/08/2025	1.863.847	-0,47%	31,56	31,01	31,9093	31,80
26/08/2025	1.529.141	0,46%	31,77	31,50	32,3788	31,95
25/08/2025	1.715.014	0,38%	31,68	31,51	32,09	31,80
22/08/2025	3.717.715	7,40%	29,62	29,49	32,16	31,68
21/08/2025	1.167.483	0,61%	29,25	28,92	29,61	29,51
20/08/2025	1.402.420	-1,73%	29,72	29,1407	29,729	29,33
19/08/2025	1.721.933	0,74%	29,70	29,5762	30,15	29,85
18/08/2025	3.196.410	-5,25%	31,15	29,25	31,42	29,63
15/08/2025	2.307.955	-0,19%	31,4514	30,96	31,54	31,27
14/08/2025	2.160.043	-1,26%	31,21	30,53	31,43	31,33
13/08/2025	2.084.581	1,12%	31,63	31,23	31,7536	31,73
12/08/2025	3.000.753	7,36%	29,59	29,52	31,49	31,38
11/08/2025	3.000.521	-2,78%	30,21	29,23	30,515	29,23
08/08/2025	1.524.714	0,23%	30,45	29,92	30,87	30,17
07/08/2025	2.395.163	1,86%	29,91	29,02	30,18	30,10
06/08/2025	2.543.248	-0,24%	30,22	29,481	30,618	29,55
05/08/2025	1.819.641	1,72%	29,35	28,8347	29,725	29,62
04/08/2025	2.082.131	2,52%	28,89	28,50	29,29	29,12
01/08/2025	3.473.874	-6,51%	29,50	28,02	29,54	28,40
31/07/2025	2.527.230	-0,50%	29,87	29,66	30,685	29,97
30/07/2025	2.679.235	-1,07%	30,3372	29,72	30,42	30,12
29/07/2025	1.805.774	-0,78%	30,775	30,10	31,32	30,44
28/07/2025	2.534.993	-0,52%	30,90	30,1709	31,32	30,68
25/07/2025	3.880.232	-3,20%	31,725	30,3896	32,24	30,84
24/07/2025	3.340.508	-0,41%	32,30	31,2301	32,329	31,86
23/07/2025	2.438.309	0,53%	31,32	31,145	32,329	32,10
22/07/2025	2.794.258	3,07%	31,66	30,92	31,975	31,93
21/07/2025	3.805.222	2,14%	31,06	30,92	31,8154	30,98
18/07/2025	3.994.891	3,20%	29,29	28,94	30,6799	30,33
17/07/2025	6.276.517	2,91%	28,63	28,12	30,39	29,39
16/07/2025	4.420.381	0,25%	28,70	28,12	30,13	28,56
15/07/2025	3.660.417	-4,36%	30,57	28,45	30,74	28,49
14/07/2025	3.830.724	-4,18%	30,95	29,22	31,06	29,79
11/07/2025	2.373.026	-1,52%	31,40	30,62	31,965	31,09
10/07/2025	2.829.937	3,24%	31,31	30,23	31,965	31,57
09/07/2025	1.865.575	0,23%	30,23	30,18	31,43	30,58
08/07/2025	2.504.596	2,35%	30,00	29,625	31,43	30,51
07/07/2025	2.504.945	-3,85%	30,68	29,625	30,70	29,81
04/07/2025	1.669.492	-0,67%	31,31	31,13	31,67	31,15
03/07/2025	1.667.648	-0,67%	30,835	29,8368	31,67	31,20
02/07/2025	3.865.648	4,40%	29,69	29,60	31,62	31,52
01/07/2025	3.533.686	2,37%	29,36	29,03	30,715	30,20
30/06/2025	3.024.573	3,65%	28,8003	28,8003	29,63	29,51
27/06/2025	4.630.139	-4,95%	28,665	27,72	30,30	28,47
26/06/2025	3.029.443	6,25%	28,39	28,1346	30,30	29,93
25/06/2025	1.867.517	-2,19%	28,95	28,1346	29,18	28,17
24/06/2025	2.696.587	0,31%	28,06	27,888	29,18	28,80
23/06/2025	2.427.392	3,05%	28,02	27,888	28,75	28,71
20/06/2025	2.122.544	-1,69%	28,68	27,83	28,85	27,86
18/06/2025	2.775.318	-1,29%	29,00	28,13	29,49	28,35
17/06/2025	2.675.556	-1,00%	28,74	28,53	29,49	28,72
16/06/2025	2.485.400	2,33%	28,6016	28,53	29,15	29,01
13/06/2025	1.658.775	-1,63%	28,10	27,98	28,8925	28,35
12/06/2025	2.078.754	0,42%	29,39	27,98	30,02	28,86
11/06/2025	3.851.953	-0,07%	28,835	28,475	30,02	28,74
10/06/2025	2.526.565	0,70%	28,45	28,22	29,42	28,76
09/06/2025	1.970.838	1,96%	28,40	28,22	29,015	28,56
06/06/2025	1.927.536	0,50%	27,85	27,66	28,47	28,01
05/06/2025	2.816.458	1,83%	27,79	27,31	28,4099	27,87
04/06/2025	2.242.498	-1,05%	26,625	25,94	27,92	27,37
03/06/2025	4.933.126	3,99%	26,01	25,835	27,885	27,66
02/06/2025	4.325.787	-0,64%	26,2999	25,835	26,97	26,60
30/05/2025	2.027.772	-3,22%	28,325	26,54	28,355	26,77
29/05/2025	1.471.866	-0,90%	28,26	27,42	28,36	27,63
28/05/2025	2.922.133	-1,31%	28,25	27,608	28,50	27,88
27/05/2025	2.193.431	0,64%	28,53	28,12	28,55	28,25
23/05/2025	2.116.827	0,32%	28,04	27,26	28,68	28,07
22/05/2025	2.012.003	-1,03%	28,46	27,57	29,42	27,98
21/05/2025	2.979.975	-1,81%	29,225	28,24	29,45	28,27
20/05/2025	2.078.647	-1,77%	28,75	28,485	29,73	28,79
19/05/2025	2.702.164	0,03%	28,80	28,63	29,73	29,31
16/05/2025	4.078.533	2,55%	28,10	27,98	29,67	29,40
15/05/2025	3.080.096	-3,18%	28,82	27,98	29,86	28,67
14/05/2025	4.103.032	2,51%	28,39	28,20	29,86	29,61
13/05/2025	2.913.029	1,89%	27,77	27,68	28,77	28,65
12/05/2025	5.337.503	8,49%	27,60	27,494	28,51	28,12
09/05/2025	2.863.510	0,78%	24,66	24,43	26,30	25,92
08/05/2025	4.465.141	5,41%	24,70	24,15	26,00	25,72
07/05/2025	2.239.702	-1,81%	24,99	24,15	25,17	24,40
06/05/2025	1.931.515	-0,88%	25,31	24,68	25,38	24,85
05/05/2025	2.413.536	-1,80%	25,40	24,93	25,40	25,07
02/05/2025	2.981.034	4,03%	24,84	24,395	25,88	25,53
01/05/2025	2.257.995	0,04%	23,76	23,60	24,935	24,54
30/04/2025	2.365.994	-2,66%	25,30	23,60	25,5414	24,53
29/04/2025	2.945.743	-0,78%	25,47	24,965	26,0408	25,19
28/04/2025	3.215.486	-0,58%	25,72	25,19	26,03	25,56
25/04/2025	2.604.252	-2,76%	25,40	25,28	26,615	25,71
24/04/2025	3.152.245	5,55%	25,28	24,81	26,615	26,44
23/04/2025	3.925.342	3,00%	23,66	23,57	26,19	25,05