Alcoa Corporation (AA)
Exportar para Excel
| << < 1 2 3 4 5 |
| 25/11/2024 |
2.327.202 |
3,85%
|
45,85
|
45,80
|
47,44
|
47,22
|
| 22/11/2024 |
1.432.113 |
-2,11%
|
45,99
|
45,33
|
46,60
|
45,47
|
| 21/11/2024 |
1.682.572 |
1,64%
|
45,51
|
45,20
|
46,60
|
46,45
|
| 20/11/2024 |
1.760.372 |
0,31%
|
45,6893
|
43,92
|
46,14
|
45,74
|
| 19/11/2024 |
2.025.409 |
3,68%
|
43,82
|
42,83
|
45,64
|
45,60
|
| 18/11/2024 |
2.028.115 |
-0,09%
|
43,93
|
42,83
|
44,20
|
43,98
|
| 15/11/2024 |
6.195.354 |
6,82%
|
41,27
|
40,97
|
45,15
|
44,02
|
| 14/11/2024 |
2.241.702 |
1,53%
|
41,04
|
40,32
|
42,08
|
41,21
|
| 13/11/2024 |
1.352.240 |
-0,88%
|
42,55
|
40,11
|
42,67
|
40,59
|
| 12/11/2024 |
3.289.359 |
-5,88%
|
43,13
|
40,11
|
44,38
|
40,95
|
| 11/11/2024 |
2.303.822 |
-2,84%
|
44,20
|
43,28
|
44,48
|
43,51
|
| 08/11/2024 |
2.007.146 |
-1,99%
|
44,36
|
43,66
|
46,55
|
44,78
|
| 07/11/2024 |
2.952.006 |
0,73%
|
42,99
|
42,33
|
46,7499
|
45,69
|
| 06/11/2024 |
4.975.246 |
6,03%
|
41,24
|
41,11
|
46,0282
|
45,36
|
| 05/11/2024 |
2.668.882 |
%
|
41,24
|
41,11
|
42,875
|
42,78
|
| 04/11/2024 |
1.500.674 |
%
|
40,51
|
40,38
|
41,4199
|
40,73
|
| 01/11/2024 |
2.027.203 |
%
|
40,45
|
40,26
|
41,19
|
40,57
|
| 31/10/2024 |
1.909.992 |
%
|
40,52
|
39,4444
|
40,556
|
40,09
|
| 30/10/2024 |
1.878.554 |
%
|
40,52
|
39,83
|
41,19
|
40,56
|
| 29/10/2024 |
1.683.059 |
%
|
41,03
|
40,825
|
41,94
|
40,96
|
| 28/10/2024 |
2.124.944 |
%
|
41,03
|
40,0444
|
41,515
|
41,41
|
| 25/10/2024 |
1.842.185 |
%
|
42,19
|
41,00
|
42,2381
|
41,10
|
| 24/10/2024 |
1.763.978 |
%
|
42,15
|
41,05
|
42,32
|
42,02
|
| 23/10/2024 |
2.268.820 |
%
|
41,46
|
41,29
|
42,2499
|
41,88
|
| 22/10/2024 |
1.821.497 |
%
|
42,08
|
41,70
|
42,81
|
42,02
|
| 21/10/2024 |
1.496.555 |
%
|
41,81
|
41,18
|
41,9499
|
41,52
|
| 18/10/2024 |
2.923.225 |
%
|
41,99
|
40,86
|
42,16
|
41,71
|
| 17/10/2024 |
5.871.663 |
%
|
41,99
|
40,0201
|
42,95
|
40,35
|
| 16/10/2024 |
2.827.936 |
%
|
41,335
|
41,56
|
42,2205
|
42,07
|
| 15/10/2024 |
2.326.658 |
%
|
41,335
|
41,00
|
41,81
|
41,30
|
| 14/10/2024 |
3.032.281 |
%
|
38,28
|
40,44
|
41,99
|
41,80
|
| 11/10/2024 |
2.756.103 |
%
|
38,28
|
40,22
|
41,28
|
41,02
|
| 10/10/2024 |
1.738.056 |
%
|
38,28
|
38,24
|
39,73
|
39,25
|
| 09/10/2024 |
2.572.669 |
%
|
38,28
|
36,875
|
38,69
|
38,44
|
| 08/10/2024 |
3.590.291 |
%
|
38,28
|
37,20
|
38,90
|
37,75
|
| 07/10/2024 |
1.894.687 |
%
|
38,88
|
38,74
|
39,798
|
39,47
|
| 04/10/2024 |
2.173.923 |
%
|
38,99
|
38,645
|
39,605
|
39,12
|
| 03/10/2024 |
2.153.649 |
%
|
39,48
|
37,77
|
38,6077
|
38,17
|
| 02/10/2024 |
1.464.363 |
%
|
39,48
|
38,845
|
39,97
|
39,17
|
| 01/10/2024 |
2.271.627 |
%
|
39,48
|
38,772
|
39,8399
|
39,18
|
| 30/09/2024 |
1.758.576 |
%
|
39,00
|
38,27
|
39,02
|
38,58
|
| 27/09/2024 |
2.682.053 |
%
|
39,55
|
39,0901
|
40,2999
|
39,27
|
| 26/09/2024 |
4.803.743 |
%
|
38,24
|
38,01
|
39,612
|
39,28
|
| 25/09/2024 |
2.453.101 |
%
|
35,43
|
35,4201
|
36,65
|
36,01
|
| 24/09/2024 |
4.447.461 |
%
|
36,55
|
36,2101
|
37,375
|
36,78
|
| 23/09/2024 |
1.400.100 |
%
|
34,19
|
33,79
|
34,44
|
34,23
|
| 20/09/2024 |
2.943.680 |
%
|
33,71
|
33,205
|
34,055
|
33,83
|
| 19/09/2024 |
2.689.568 |
%
|
35,48
|
34,80
|
35,69
|
34,92
|
| 18/09/2024 |
2.596.575 |
%
|
34,25
|
33,8836
|
35,95
|
34,34
|
| 17/09/2024 |
2.424.330 |
%
|
34,00
|
33,4211
|
34,24
|
33,97
|
| 16/09/2024 |
6.308.628 |
%
|
34,25
|
33,64
|
35,60
|
34,50
|
| 13/09/2024 |
2.457.427 |
%
|
32,09
|
32,00
|
32,96
|
32,52
|
| 12/09/2024 |
2.917.136 |
%
|
31,03
|
30,60
|
31,76
|
31,35
|
| 11/09/2024 |
2.512.842 |
%
|
28,83
|
28,30
|
29,91
|
29,86
|
| 10/09/2024 |
2.527.622 |
%
|
28,73
|
27,77
|
28,78
|
28,17
|
| 09/09/2024 |
2.316.735 |
%
|
28,89
|
28,42
|
29,20
|
28,97
|
| 06/09/2024 |
3.506.773 |
%
|
30,08
|
28,345
|
30,2274
|
28,53
|
| 05/09/2024 |
1.538.258 |
%
|
30,45
|
30,1145
|
31,09
|
30,2671
|
| 04/09/2024 |
1.523.934 |
%
|
30,89
|
30,49
|
31,30
|
30,48
|
| 03/09/2024 |
2.371.608 |
%
|
31,14
|
29,80
|
31,18
|
30,22
|
| 30/08/2024 |
1.453.631 |
%
|
32,20
|
31,815
|
32,595
|
32,10
|
| 29/08/2024 |
2.435.342 |
%
|
32,20
|
31,70
|
32,775
|
32,47
|
| 28/08/2024 |
3.426.992 |
%
|
34,36
|
32,00
|
33,305
|
32,09
|
| 27/08/2024 |
1.867.629 |
%
|
34,36
|
34,09
|
35,12
|
34,30
|
| 26/08/2024 |
1.948.230 |
%
|
35,15
|
34,47
|
35,17
|
34,56
|
| 23/08/2024 |
2.028.093 |
%
|
32,78
|
32,51
|
34,10
|
33,92
|
| 22/08/2024 |
1.640.682 |
%
|
34,04
|
32,365
|
33,4499
|
32,52
|
| 21/08/2024 |
2.159.307 |
%
|
34,04
|
32,92
|
34,05
|
33,29
|
| 20/08/2024 |
2.736.688 |
%
|
34,13
|
33,68
|
34,748
|
33,76
|
| 19/08/2024 |
3.805.745 |
%
|
32,41
|
32,31
|
34,14
|
34,00
|
| 16/08/2024 |
2.125.750 |
%
|
31,76
|
31,71
|
32,42
|
32,12
|
| 15/08/2024 |
2.262.686 |
%
|
31,76
|
31,67
|
32,355
|
32,09
|
| 14/08/2024 |
2.257.169 |
%
|
31,90
|
30,88
|
31,96
|
31,10
|
| 13/08/2024 |
2.075.165 |
%
|
31,09
|
30,98
|
31,715
|
31,60
|
| 12/08/2024 |
2.268.001 |
%
|
31,08
|
31,0124
|
31,66
|
31,19
|
| 09/08/2024 |
3.145.380 |
%
|
31,21
|
30,39
|
31,2183
|
30,56
|
| 08/08/2024 |
2.692.293 |
%
|
29,66
|
29,55
|
30,66
|
30,63
|
| 07/08/2024 |
5.137.989 |
%
|
28,45
|
28,93
|
30,515
|
29,21
|
| 06/08/2024 |
5.017.605 |
%
|
28,45
|
28,215
|
29,64
|
29,39
|
| 05/08/2024 |
4.833.209 |
%
|
27,85
|
27,11
|
28,54
|
28,74
|
| 02/08/2024 |
3.008.072 |
%
|
31,02
|
29,27
|
31,055
|
29,47
|
| 01/08/2024 |
4.186.942 |
%
|
32,965
|
31,09
|
33,27
|
31,47
|
| 31/07/2024 |
3.218.858 |
%
|
32,56
|
32,77
|
33,57
|
33,04
|
| 30/07/2024 |
4.039.233 |
%
|
32,56
|
31,1625
|
32,615
|
31,77
|
| 29/07/2024 |
1.907.788 |
%
|
33,10
|
32,82
|
33,448
|
33,02
|
| 26/07/2024 |
2.617.971 |
%
|
33,84
|
32,92
|
34,18
|
33,43
|
| 25/07/2024 |
2.557.295 |
%
|
32,82
|
32,50
|
33,5423
|
32,91
|
| 24/07/2024 |
2.780.128 |
%
|
33,87
|
32,665
|
34,1796
|
32,84
|
| 23/07/2024 |
4.138.136 |
%
|
33,89
|
33,57
|
34,2761
|
33,90
|
| 22/07/2024 |
2.699.915 |
%
|
36,70
|
34,22
|
34,815
|
34,53
|
| 19/07/2024 |
2.302.400 |
%
|
36,70
|
34,56
|
35,26
|
34,92
|
| 18/07/2024 |
4.215.793 |
%
|
36,70
|
35,39
|
38,22
|
35,65
|
| 17/07/2024 |
3.165.749 |
%
|
38,18
|
36,95
|
38,68
|
36,81
|
| 16/07/2024 |
2.866.079 |
%
|
38,18
|
37,51
|
38,68
|
38,66
|
| 15/07/2024 |
1.719.066 |
%
|
38,89
|
38,5518
|
40,055
|
39,30
|
| 12/07/2024 |
2.190.473 |
%
|
40,085
|
38,87
|
40,41
|
38,95
|
| 11/07/2024 |
4.006.617 |
%
|
40,64
|
38,35
|
40,70
|
39,18
|
| 10/07/2024 |
3.074.700 |
%
|
42,73
|
38,23
|
40,70
|
38,46
|
| 09/07/2024 |
1.293.485 |
%
|
42,73
|
40,30
|
42,0896
|
40,33
|
| 08/07/2024 |
1.382.816 |
%
|
42,73
|
41,31
|
42,51
|
41,66
|
