Alcoa Corporation (AA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
2.168.517 |
0,14%
|
36,48
|
35,60
|
36,44
|
36,38
|
| 12/02/2025 |
1.936.739 |
-2,26%
|
36,48
|
36,13
|
37,1708
|
36,33
|
| 11/02/2025 |
3.616.736 |
0,68%
|
37,37
|
36,85
|
38,58
|
37,17
|
| 10/02/2025 |
2.940.471 |
2,22%
|
36,75
|
36,89
|
37,60
|
36,92
|
| 07/02/2025 |
2.381.591 |
0,53%
|
36,665
|
36,05
|
37,84
|
36,12
|
| 06/02/2025 |
1.819.397 |
-0,28%
|
36,76
|
35,325
|
36,87
|
35,93
|
| 05/02/2025 |
1.623.029 |
-0,58%
|
34,50
|
35,49
|
36,24
|
36,03
|
| 04/02/2025 |
2.679.226 |
6,25%
|
34,50
|
34,33
|
36,42
|
36,24
|
| 03/02/2025 |
3.001.081 |
-3,43%
|
35,50
|
33,42
|
35,22
|
34,11
|
| 31/01/2025 |
2.476.499 |
-0,59%
|
35,48
|
35,16
|
36,24
|
35,32
|
| 30/01/2025 |
1.940.813 |
1,14%
|
35,53
|
34,95
|
35,815
|
35,53
|
| 29/01/2025 |
2.498.796 |
2,87%
|
34,395
|
34,385
|
35,2575
|
35,13
|
| 28/01/2025 |
2.823.315 |
-2,35%
|
35,205
|
34,0362
|
35,42
|
34,15
|
| 27/01/2025 |
3.310.964 |
-6,57%
|
36,33
|
34,91
|
36,58
|
34,97
|
| 24/01/2025 |
2.580.623 |
0,21%
|
37,69
|
36,70
|
37,85
|
37,43
|
| 23/01/2025 |
6.134.763 |
-3,69%
|
39,61
|
36,10
|
37,97
|
37,35
|
| 22/01/2025 |
3.846.591 |
0,44%
|
39,99
|
38,68
|
39,84
|
38,78
|
| 21/01/2025 |
2.742.095 |
-2,33%
|
39,99
|
38,5656
|
40,62
|
38,61
|
| 20/01/2025 |
885.727 |
0,00%
|
39,24
|
38,97
|
39,86
|
39,53
|
| 17/01/2025 |
2.012.243 |
1,59%
|
39,15
|
38,94
|
39,87
|
39,54
|
| 16/01/2025 |
2.227.605 |
1,89%
|
38,415
|
38,33
|
39,20
|
38,91
|
| 15/01/2025 |
3.126.147 |
3,85%
|
37,85
|
37,10
|
38,30
|
38,19
|
| 14/01/2025 |
1.575.559 |
1,12%
|
36,66
|
35,86
|
36,91
|
36,88
|
| 13/01/2025 |
2.035.218 |
1,56%
|
35,52
|
35,40
|
36,52
|
36,47
|
| 09/01/2025 |
2.045.253 |
-0,99%
|
35,73
|
34,76
|
36,03
|
35,91
|
| 08/01/2025 |
1.873.696 |
-0,66%
|
36,94
|
34,76
|
36,0299
|
35,8799
|
| 07/01/2025 |
1.665.031 |
-0,69%
|
36,94
|
35,755
|
37,30
|
36,24
|
| 06/01/2025 |
3.242.944 |
2,18%
|
36,26
|
35,92
|
37,07
|
36,49
|
| 03/01/2025 |
3.860.572 |
-6,00%
|
37,89
|
35,3752
|
37,88
|
35,71
|
| 02/01/2025 |
1.267.815 |
0,56%
|
37,24
|
37,95
|
39,04
|
37,99
|
| 31/12/2024 |
0 |
1,70%
|
37,24
|
37,24
|
38,16
|
37,78
|
| 30/12/2024 |
1.206.106 |
-1,41%
|
37,16
|
36,65
|
38,10
|
38,10
|
| 27/12/2024 |
991.024 |
-1,75%
|
37,975
|
37,38
|
38,13
|
37,68
|
| 26/12/2024 |
812.903 |
-0,67%
|
38,455
|
38,07
|
38,58
|
38,35
|
| 24/12/2024 |
0 |
0,16%
|
39,04
|
38,2301
|
39,04
|
38,61
|
| 23/12/2024 |
1.346.654 |
1,96%
|
36,29
|
37,59
|
38,75
|
38,58
|
| 20/12/2024 |
2.654.706 |
3,35%
|
36,40
|
36,29
|
38,30
|
37,84
|
| 19/12/2024 |
1.860.445 |
-1,85%
|
37,76
|
36,52
|
38,02
|
36,62
|
| 18/12/2024 |
0 |
-2,94%
|
38,57
|
36,92
|
39,31
|
37,31
|
| 17/12/2024 |
2.171.034 |
-0,05%
|
38,89
|
37,53
|
38,87
|
38,44
|
| 16/12/2024 |
1.672.183 |
-1,69%
|
39,00
|
38,26
|
39,19
|
38,46
|
| 13/12/2024 |
1.774.304 |
-1,26%
|
39,40
|
38,51
|
39,50
|
39,12
|
| 12/12/2024 |
1.872.420 |
0,20%
|
39,75
|
39,045
|
39,87
|
39,62
|
| 11/12/2024 |
3.155.273 |
-3,77%
|
41,91
|
39,16
|
40,1524
|
39,54
|
| 10/12/2024 |
2.614.298 |
-2,14%
|
44,19
|
40,685
|
42,045
|
41,09
|
| 09/12/2024 |
2.549.915 |
-1,20%
|
44,19
|
41,885
|
44,735
|
41,99
|
| 06/12/2024 |
4.356.657 |
-7,97%
|
45,89
|
41,58
|
44,71
|
42,49
|
| 05/12/2024 |
1.054.389 |
0,65%
|
45,89
|
45,05
|
46,19
|
46,17
|
| 04/12/2024 |
1.593.634 |
-0,07%
|
45,95
|
45,60
|
46,62
|
45,87
|
| 03/12/2024 |
1.152.690 |
0,42%
|
46,66
|
45,51
|
46,75
|
45,90
|
| 02/12/2024 |
1.944.177 |
-1,57%
|
46,53
|
45,04
|
46,7846
|
45,70
|
| 29/11/2024 |
925.512 |
1,35%
|
46,13
|
45,1501
|
47,60
|
46,43
|
| 27/11/2024 |
2.040.943 |
-3,25%
|
47,00
|
45,42
|
47,77
|
45,88
|
| 26/11/2024 |
1.901.697 |
0,42%
|
46,00
|
45,915
|
47,77
|
47,42
|
| 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
|
