Alcoa Corporation (AA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.520.722	-1,93%	37,15	35,93	37,15	36,10
18/05/2023	1.479.325	0,19%	36,13	35,67	36,93	36,81
17/05/2023	1.606.130	1,77%	36,97	36,1915	37,32	36,74
16/05/2023	1.156.791	-2,41%	36,48	36,025	37,0293	36,10
15/05/2023	1.270.793	4,91%	35,505	35,37	37,0779	37,00
12/05/2023	760.006	0,11%	35,40	35,03	35,50	35,37
11/05/2023	1.199.608	-2,24%	35,40	35,06	35,9099	35,33
10/05/2023	1.109.941	-1,01%	37,03	35,38	37,22	36,14
09/05/2023	1.762.450	-0,84%	36,05	35,71	36,92	36,51
08/05/2023	1.339.635	1,85%	37,93	36,69	38,18	36,82
05/05/2023	1.409.902	5,15%	35,24	34,87	36,35	36,15
04/05/2023	1.405.382	-1,83%	34,67	33,95	35,09	34,38
03/05/2023	1.375.651	-1,85%	35,31	34,8618	36,245	35,02
02/05/2023	1.526.822	-4,27%	36,44	35,15	36,72	35,68
01/05/2023	1.073.060	0,35%	37,595	36,77	37,6999	37,27
28/04/2023	1.802.175	2,40%	36,14	35,775	37,235	37,14
27/04/2023	1.461.315	2,31%	35,59	35,4018	36,48	36,27
26/04/2023	1.770.230	-0,81%	36,80	35,02	36,20	35,46
25/04/2023	2.522.452	-6,02%	36,80	35,725	36,83	35,75
24/04/2023	2.192.062	-0,31%	37,98	37,56	38,51	38,04
21/04/2023	3.753.174	-5,15%	39,65	37,41	39,68	38,16
20/04/2023	3.680.696	-2,40%	39,93	39,62	42,23	40,23
19/04/2023	2.257.250	-2,21%	40,94	40,50	41,958	41,22
18/04/2023	1.223.992	3,31%	41,29	41,00	42,19	42,15
17/04/2023	1.005.643	0,99%	40,37	40,0915	40,82	40,80
14/04/2023	1.229.088	-1,37%	41,28	39,985	41,43	40,38
13/04/2023	1.336.999	3,28%	40,60	40,12	41,345	40,94
12/04/2023	2.042.521	-2,44%	41,09	39,375	41,18	39,64
11/04/2023	1.679.117	2,14%	40,31	40,15	41,175	40,63
10/04/2023	791.675	1,58%	39,10	39,00	40,15	39,78
06/04/2023	2.326.025	-0,69%	39,205	38,08	39,29	39,16
05/04/2023	1.531.146	-2,26%	39,67	38,72	40,19	39,43
04/04/2023	1.786.940	-3,42%	41,53	39,31	41,52	40,34
03/04/2023	1.271.106	-1,86%	42,66	41,13	42,95	41,77
31/03/2023	1.018.800	1,92%	42,19	41,67	42,75	42,56
30/03/2023	2.117.611	2,00%	41,57	41,38	42,89	41,76
29/03/2023	1.484.000	1,01%	41,35	40,71	41,40	40,94
28/03/2023	1.196.773	1,02%	40,12	40,09	41,03	40,53
27/03/2023	1.290.971	0,10%	40,80	39,585	40,73	40,12
24/03/2023	1.344.029	-0,37%	39,45	38,84	40,18	40,08
23/03/2023	1.452.608	0,42%	40,68	39,73	41,63	40,23
22/03/2023	3.072.886	-3,87%	42,045	39,96	42,07	40,29
21/03/2023	1.451.411	4,05%	41,21	41,12	42,47	41,91
20/03/2023	3.947.242	2,89%	39,905	39,69	40,775	40,28
17/03/2023	4.195.369	-3,93%	40,61	38,9006	40,75	39,15
16/03/2023	2.123.488	2,46%	39,17	38,51	41,095	40,75
15/03/2023	3.234.808	-10,81%	42,20	38,87	42,33	39,77
14/03/2023	1.387.540	-0,27%	45,79	43,92	46,22	44,59
13/03/2023	2.185.031	-0,45%	47,99	42,25	46,05	44,71
10/03/2023	2.279.858	-6,24%	47,99	44,46	48,04	44,91
09/03/2023	1.953.250	-6,15%	50,58	47,33	51,12	47,88
08/03/2023	1.032.932	1,69%	52,78	49,75	51,23	51,02
07/03/2023	2.248.011	-6,56%	52,78	49,92	53,00	50,17
06/03/2023	1.896.922	-3,12%	53,99	53,38	54,90	53,69
03/03/2023	2.325.150	3,41%	54,35	53,71	55,74	55,52
02/03/2023	2.559.074	3,95%	50,06	50,08	53,71	53,69
01/03/2023	3.202.567	5,54%	51,14	50,53	52,96	51,65
28/02/2023	1.159.845	1,87%	48,16	47,8102	50,04	48,94
27/02/2023	1.873.826	3,42%	46,85	46,37	48,435	48,04
24/02/2023	1.710.946	-3,15%	46,93	45,27	46,93	46,45
23/02/2023	1.718.923	-2,08%	48,50	46,55	49,03	47,96
22/02/2023	3.062.728	1,89%	49,73	48,52	50,9572	48,98
21/02/2023	2.208.254	2,52%	48,13	47,81	49,7897	48,07
20/02/2023	2.200.944	-3,86%	48,175	46,3201	48,19	46,89
17/02/2023	2.200.944	-3,86%	48,175	46,3201	48,19	46,89
16/02/2023	1.844.913	0,74%	48,28	48,06	50,44	48,77
15/02/2023	1.224.383	-1,06%	47,53	47,2801	48,59	48,41
14/02/2023	1.762.656	2,04%	47,42	46,94	49,08	48,93
13/02/2023	1.279.252	-1,52%	48,42	47,12	48,6848	47,95
10/02/2023	1.837.251	-2,64%	49,17	48,20	49,49	48,69
09/02/2023	1.415.548	-1,21%	51,47	49,714	51,67	50,01
08/02/2023	1.471.795	-4,92%	52,26	50,62	52,609	50,62
07/02/2023	1.471.256	2,12%	52,14	50,88	53,40	53,12
06/02/2023	1.997.693	-1,37%	55,16	50,86	55,40	52,02
03/02/2023	1.329.070	-1,71%	53,26	52,59	54,3784	52,74
02/02/2023	1.561.296	-1,69%	54,29	51,94	54,435	53,66
01/02/2023	1.827.255	4,48%	52,01	51,625	54,72	54,58
31/01/2023	1.507.065	3,77%	49,80	49,53	52,295	52,24
30/01/2023	1.650.985	-4,57%	51,90	50,28	52,04	50,34
27/01/2023	1.545.724	1,23%	51,23	51,00	53,46	52,75
26/01/2023	1.270.772	-0,15%	52,465	50,42	52,73	52,11
25/01/2023	1.883.045	-1,29%	51,85	51,08	52,705	52,19
24/01/2023	2.051.482	2,16%	51,25	51,2019	54,06	52,87
23/01/2023	1.479.519	1,47%	51,18	50,42	51,99	51,75
20/01/2023	2.118.856	2,97%	49,135	48,69	51,78	50,99
19/01/2023	4.671.502	-7,30%	51,14	49,55	53,10	49,55
18/01/2023	2.798.729	-3,10%	56,47	53,13	57,609	53,16
17/01/2023	2.105.749	0,92%	54,67	54,06	55,48	55,11
16/01/2023	1.705.865	2,31%	52,93	52,46	55,01	54,55
13/01/2023	1.705.865	2,31%	52,93	52,46	55,01	54,55
12/01/2023	2.170.793	2,64%	52,885	50,61	53,36	53,32
11/01/2023	1.838.948	-1,94%	53,31	51,68	53,54	51,95
10/01/2023	2.092.294	5,39%	50,53	49,94	53,12	52,98
09/01/2023	2.174.347	8,43%	47,65	47,57	50,6289	50,27
06/01/2023	1.876.126	2,07%	46,40	45,69	47,735	46,43
05/01/2023	1.472.867	0,80%	45,60	44,17	45,99	45,49
04/01/2023	1.564.650	1,23%	44,77	44,3709	45,895	45,13
03/01/2023	1.352.721	-1,96%	45,79	44,44	46,67	44,58
02/01/2023	1.709.764	-2,32%	46,00	44,69	46,48	45,48
30/12/2022	1.709.764	-2,32%	46,00	44,69	46,48	45,48