Alcoa Corporation (AA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.407.447	6,30%	43,98	43,73	46,70	46,56
28/12/2022	1.669.964	-2,36%	44,83	43,43	45,47	43,80
27/12/2022	1.014.671	1,49%	44,89	44,60	45,5715	44,86
23/12/2022	452.522	0,59%	44,10	43,505	44,57	44,11
22/12/2022	1.776.408	-2,27%	44,47	41,82	44,62	43,85
21/12/2022	1.979.058	1,77%	44,66	43,9499	45,74	44,87
20/12/2022	2.559.034	4,18%	42,70	42,5801	44,32	44,09
19/12/2022	1.514.450	-0,63%	42,91	41,91	43,20	42,4497
16/12/2022	1.717.089	-1,27%	42,50	42,221	43,57	42,72
15/12/2022	1.872.087	-4,90%	44,48	43,02	44,63	43,27
14/12/2022	1.793.355	-1,45%	45,45	44,78	45,95	45,50
13/12/2022	1.891.165	0,79%	48,55	45,45	48,82	46,17
12/12/2022	2.046.702	1,62%	44,27	43,79	45,88	45,81
09/12/2022	2.053.989	-4,59%	45,85	44,78	46,15	45,11
08/12/2022	1.135.282	1,46%	48,04	47,05	48,46	47,28
07/12/2022	1.431.280	-3,54%	47,56	46,57	48,64	46,60
06/12/2022	7.308.054	3,85%	47,16	47,16	48,80	48,31
05/12/2022	11.219.852	-7,70%	50,575	46,54	51,25	46,52
02/12/2022	8.232.868	2,49%	48,055	47,655	50,57	50,3215
01/12/2022	6.891.372	-2,06%	50,04	48,85	50,75	49,10
30/11/2022	10.387.495	5,09%	48,88	47,63	50,49	50,13
29/11/2022	6.004.124	2,74%	47,78	47,46	48,3125	47,70
28/11/2022	7.870.820	-3,18%	47,63	45,57	47,32	46,365
25/11/2022	3.072.930	-1,28%	47,63	47,6101	48,9425	47,89
24/11/2022	6.538.770	-1,72%	47,63	47,88	48,95	48,51
23/11/2022	6.538.770	-1,72%	47,63	47,88	48,95	48,51
22/11/2022	9.613.561	5,86%	47,63	46,94	49,42	49,36
21/11/2022	10.607.598	-1,44%	46,13	44,51	46,89	46,63
18/11/2022	7.104.747	-0,13%	48,03	46,72	48,57	47,31
17/11/2022	10.509.180	-2,67%	47,07	45,55	47,455	47,37
16/11/2022	13.442.347	-1,10%	47,51	46,25	48,83	48,67
15/11/2022	9.310.182	2,02%	49,47	48,46	49,99	49,195
14/11/2022	2.740.520	1,18%	46,61	46,40	49,04	48,22
11/11/2022	8.376.621	8,74%	42,67	45,07	50,7599	47,66
10/11/2022	3.699.453	7,74%	42,67	42,93	45,49	43,83
09/11/2022	1.703.723	-6,05%	42,67	40,34	42,7454	40,615
08/11/2022	1.999.205	4,14%	41,82	41,48	43,385	43,23
07/11/2022	2.172.545	-2,13%	42,585	41,01	42,78	41,495
04/11/2022	3.946.143	12,52%	40,66	40,80	43,52	42,42
03/11/2022	2.052.718	-0,19%	40,66	36,5119	38,18	37,70
02/11/2022	2.208.747	-7,61%	40,66	37,79	41,14	37,77
01/11/2022	2.796.621	4,74%	40,65	40,275	42,13	40,88
31/10/2022	2.208.583	-0,91%	42,50	38,83	40,03	39,03
28/10/2022	2.831.135	-4,58%	42,50	38,46	40,70	39,515
27/10/2022	2.036.810	-2,91%	42,50	41,19	42,81	41,41
26/10/2022	2.790.738	2,80%	38,765	41,28	43,08	42,65
25/10/2022	3.610.485	5,92%	38,765	38,44	42,39	41,49
24/10/2022	3.408.381	-4,60%	40,06	38,60	40,15	39,17
21/10/2022	6.348.342	5,29%	39,10	38,56	41,92	40,97
20/10/2022	18.335.014	3,54%	39,10	35,41	41,6696	38,95
19/10/2022	3.085.491	-5,26%	39,10	37,152	39,30	37,62
18/10/2022	2.132.534	0,78%	39,45	38,578	40,56	39,685
17/10/2022	2.563.039	2,69%	39,45	38,40	40,2845	39,38
14/10/2022	2.468.101	-6,48%	37,70	37,89	40,93	38,2305
13/10/2022	3.864.645	2,56%	37,70	38,30	40,97	40,88
12/10/2022	8.779.785	4,10%	37,70	36,58	41,11	39,40
11/10/2022	2.042.867	-2,55%	38,05	37,30	39,06	37,85
10/10/2022	2.360.505	-0,44%	39,35	38,4616	40,1897	38,84
07/10/2022	2.979.350	-2,11%	39,12	37,88	39,35	39,01
06/10/2022	2.946.224	-0,59%	39,55	38,66	40,35	39,845
05/10/2022	3.319.094	-0,37%	38,90	38,31	40,42	40,08
04/10/2022	4.276.682	7,60%	38,7698	38,385	40,39	40,23
03/10/2022	4.368.460	11,08%	34,43	34,00	37,94	37,39
30/09/2022	4.049.493	-5,00%	34,81	33,55	35,74	33,66
29/09/2022	6.088.980	0,68%	37,15	34,27	37,55	35,47
28/09/2022	5.386.654	1,53%	34,68	33,71	35,53	35,23
27/09/2022	4.066.364	0,67%	35,21	34,40	35,84	34,70
26/09/2022	3.257.095	-2,93%	39,94	34,345	36,0191	34,47
23/09/2022	3.854.354	-5,30%	39,94	35,11	36,31	35,5299
22/09/2022	4.506.996	-4,80%	39,94	37,48	40,32	37,52
21/09/2022	5.346.826	-9,47%	43,66	39,40	43,86	39,41
20/09/2022	2.057.953	-2,47%	43,635	42,71	43,80	43,53
19/09/2022	2.813.188	5,11%	41,20	41,0931	45,12	44,63
16/09/2022	3.740.378	-1,57%	43,13	41,61	43,76	42,461
15/09/2022	2.983.416	-3,73%	49,095	43,0125	45,54	43,14
14/09/2022	6.359.212	-10,94%	49,095	44,03	49,47	44,7901
13/09/2022	1.962.514	-3,92%	50,35	49,83	52,44	50,29
12/09/2022	2.320.506	-1,94%	50,40	51,56	53,78	51,60
09/09/2022	3.570.516	7,47%	50,40	50,27	53,07	52,51
08/09/2022	2.233.383	2,52%	47,98	47,08	48,94	48,86
07/09/2022	2.275.539	-0,44%	47,02	46,12	48,07	47,70
06/09/2022	3.106.551	-2,72%	49,28	47,455	50,48	47,91
05/09/2022	1.774.845	2,43%	49,28	48,9302	50,3499	49,25
02/09/2022	1.774.845	2,43%	49,28	48,9302	50,3499	49,25
01/09/2022	2.795.803	-2,83%	47,56	46,10	48,41	48,08
31/08/2022	2.091.123	-2,58%	50,49	48,89	50,61	49,48
30/08/2022	3.613.591	-8,49%	54,89	50,04	54,89	50,79
29/08/2022	2.563.076	-0,61%	54,97	54,69	56,87	55,50
26/08/2022	2.695.721	-1,90%	57,36	55,20	58,235	55,84
25/08/2022	2.450.292	4,58%	52,10	54,40	57,00	56,92
24/08/2022	2.206.107	2,56%	52,10	51,77	54,46	54,45
23/08/2022	2.482.836	5,61%	52,53	50,71	53,87	53,09
22/08/2022	2.214.502	-1,45%	52,53	49,06	50,95	50,27
19/08/2022	1.981.141	-5,26%	52,53	50,69	52,77	51,01
18/08/2022	1.927.478	3,58%	52,65	52,36	54,19	53,84
17/08/2022	1.818.644	-2,15%	52,00	51,29	52,43	51,98
16/08/2022	2.119.622	2,71%	52,82	52,59	53,89	53,10
15/08/2022	2.009.884	-2,01%	50,49	49,93	52,23	51,70
12/08/2022	2.068.738	-0,96%	52,41	51,78	53,43	52,76
11/08/2022	2.158.668	0,60%	54,06	53,12	55,62	53,27