Alcoa Corporation (AA)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/02/2025 |
813.004 |
0,53%
|
36,75
|
36,06
|
37,82
|
36,12
|
| 06/02/2025 |
810.620 |
-0,28%
|
36,78
|
35,34
|
36,85
|
35,93
|
| 05/02/2025 |
829.232 |
-0,58%
|
36,03
|
35,49
|
36,24
|
36,03
|
| 04/02/2025 |
1.109.279 |
6,24%
|
34,50
|
34,35
|
36,43
|
36,24
|
| 03/02/2025 |
1.284.381 |
-3,43%
|
34,18
|
33,46
|
35,20
|
34,11
|
| 31/01/2025 |
1.326.716 |
-0,59%
|
35,50
|
35,16
|
36,23
|
35,32
|
| 30/01/2025 |
815.868 |
1,14%
|
35,55
|
34,95
|
35,81
|
35,53
|
| 29/01/2025 |
1.095.265 |
2,87%
|
34,32
|
34,32
|
35,25
|
35,13
|
| 28/01/2025 |
1.406.270 |
-2,34%
|
35,18
|
34,04
|
35,38
|
34,15
|
| 27/01/2025 |
1.798.193 |
-6,57%
|
36,27
|
34,92
|
36,40
|
34,97
|
| 24/01/2025 |
1.204.404 |
0,21%
|
37,85
|
36,71
|
37,85
|
37,43
|
| 23/01/2025 |
1.802.152 |
-3,69%
|
37,60
|
36,10
|
37,98
|
37,35
|
| 22/01/2025 |
1.717.577 |
0,44%
|
39,61
|
38,71
|
39,82
|
38,78
|
| 21/01/2025 |
1.090.635 |
-2,33%
|
40,08
|
38,57
|
40,62
|
38,61
|
| 17/01/2025 |
885.727 |
1,59%
|
39,24
|
38,97
|
39,86
|
39,53
|
| 16/01/2025 |
1.029.766 |
1,89%
|
38,44
|
38,33
|
39,19
|
38,91
|
| 15/01/2025 |
956.342 |
3,55%
|
37,86
|
37,12
|
38,30
|
38,19
|
| 14/01/2025 |
784.146 |
1,12%
|
36,71
|
35,85
|
36,91
|
36,88
|
| 13/01/2025 |
987.226 |
1,56%
|
35,58
|
35,50
|
36,50
|
36,47
|
| 10/01/2025 |
742.712 |
-0,25%
|
36,25
|
35,54
|
36,50
|
35,91
|
| 08/01/2025 |
892.993 |
-0,66%
|
35,78
|
34,75
|
36,02
|
36,00
|
| 07/01/2025 |
819.948 |
-0,69%
|
36,89
|
35,76
|
37,30
|
36,24
|
| 06/01/2025 |
1.078.764 |
2,18%
|
36,26
|
35,93
|
37,06
|
36,49
|
| 03/01/2025 |
1.576.687 |
-6,00%
|
37,95
|
35,395
|
37,95
|
35,71
|
| 02/01/2025 |
673.389 |
0,56%
|
38,31
|
37,95
|
39,03
|
37,99
|
| 31/12/2024 |
576.791 |
1,70%
|
37,24
|
37,24
|
38,16
|
37,78
|
| 30/12/2024 |
742.389 |
-1,41%
|
37,25
|
36,66
|
37,36
|
37,15
|
| 27/12/2024 |
458.434 |
-1,75%
|
37,97
|
37,39
|
38,12
|
37,68
|
| 26/12/2024 |
558.395 |
-0,67%
|
38,54
|
38,07
|
38,54
|
38,35
|
| 24/12/2024 |
311.293 |
0,08%
|
39,00
|
38,25
|
39,01
|
38,61
|
| 23/12/2024 |
792.165 |
1,96%
|
37,84
|
37,60
|
38,74
|
38,58
|
| 20/12/2024 |
2.612.898 |
3,33%
|
36,29
|
36,28
|
38,30
|
37,84
|
| 19/12/2024 |
1.233.975 |
-1,85%
|
37,75
|
36,52
|
38,15
|
36,62
|
| 18/12/2024 |
1.203.971 |
-2,94%
|
38,46
|
36,92
|
39,31
|
37,31
|
| 17/12/2024 |
1.114.757 |
-0,05%
|
37,61
|
37,60
|
38,86
|
38,44
|
| 16/12/2024 |
899.608 |
-1,69%
|
38,86
|
38,27
|
39,14
|
38,46
|
| 13/12/2024 |
968.885 |
-1,26%
|
39,00
|
38,52
|
39,49
|
39,12
|
| 12/12/2024 |
1.073.134 |
0,20%
|
39,40
|
39,05
|
39,87
|
39,62
|
| 11/12/2024 |
1.634.543 |
-3,77%
|
39,75
|
39,20
|
40,11
|
39,54
|
| 10/12/2024 |
1.109.366 |
-2,14%
|
41,91
|
40,69
|
42,02
|
41,09
|
| 09/12/2024 |
1.826.297 |
-1,18%
|
44,24
|
41,87
|
44,735
|
41,99
|
| 06/12/2024 |
2.157.347 |
-7,97%
|
44,70
|
41,60
|
44,71
|
42,49
|
| 05/12/2024 |
545.775 |
0,65%
|
45,85
|
45,08
|
46,19
|
46,17
|
| 04/12/2024 |
951.300 |
-0,07%
|
45,90
|
45,61
|
46,58
|
45,87
|
| 03/12/2024 |
681.865 |
0,44%
|
46,65
|
45,52
|
46,75
|
45,90
|
| 02/12/2024 |
881.512 |
-1,57%
|
46,62
|
45,06
|
46,75
|
45,70
|
| 29/11/2024 |
427.245 |
1,20%
|
45,85
|
45,20
|
46,56
|
46,43
|
| 27/11/2024 |
1.135.454 |
-3,25%
|
47,24
|
45,43
|
47,62
|
45,88
|
| 26/11/2024 |
823.661 |
0,42%
|
46,93
|
46,72
|
47,75
|
47,42
|
| 25/11/2024 |
1.542.604 |
3,85%
|
45,99
|
45,97
|
47,44
|
47,22
|
| 22/11/2024 |
981.848 |
-2,11%
|
46,04
|
45,36
|
46,30
|
45,47
|
| 21/11/2024 |
599.034 |
1,55%
|
45,55
|
45,49
|
46,58
|
46,45
|
| 20/11/2024 |
1.312.644 |
0,31%
|
45,52
|
45,20
|
46,14
|
45,74
|
| 19/11/2024 |
839.828 |
3,68%
|
43,79
|
43,79
|
45,62
|
45,60
|
| 18/11/2024 |
889.037 |
-0,09%
|
44,00
|
42,88
|
44,15
|
43,98
|
| 15/11/2024 |
2.192.965 |
6,82%
|
43,66
|
43,37
|
45,15
|
44,02
|
| 14/11/2024 |
999.231 |
1,53%
|
41,02
|
41,02
|
42,08
|
41,21
|
| 13/11/2024 |
821.973 |
-0,88%
|
41,00
|
40,32
|
41,28
|
40,59
|
| 12/11/2024 |
1.174.490 |
-5,88%
|
42,65
|
40,14
|
42,67
|
40,95
|
| 11/11/2024 |
804.718 |
-2,84%
|
44,31
|
43,28
|
44,38
|
43,51
|
| 08/11/2024 |
757.871 |
-1,99%
|
44,02
|
43,68
|
44,80
|
44,78
|
| 07/11/2024 |
1.342.974 |
0,73%
|
45,71
|
45,63
|
46,54
|
45,69
|
| 06/11/2024 |
1.710.788 |
6,03%
|
43,00
|
42,35
|
46,03
|
45,36
|
| 05/11/2024 |
814.467 |
5,03%
|
41,28
|
41,17
|
42,875
|
42,78
|
| 04/11/2024 |
689.167 |
0,39%
|
40,50
|
40,29
|
41,39
|
40,73
|
| 01/11/2024 |
768.420 |
1,20%
|
40,64
|
40,27
|
41,18
|
40,57
|
| 31/10/2024 |
955.866 |
-1,16%
|
40,34
|
39,45
|
40,40
|
40,09
|
| 30/10/2024 |
915.049 |
-0,98%
|
40,62
|
39,84
|
41,19
|
40,56
|
| 29/10/2024 |
751.502 |
-1,09%
|
41,67
|
40,825
|
41,87
|
40,96
|
| 28/10/2024 |
955.620 |
0,75%
|
41,05
|
40,03
|
41,52
|
41,41
|
| 25/10/2024 |
891.965 |
-2,19%
|
42,09
|
41,10
|
42,22
|
41,10
|
