Alcoa Corporation (AA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
2.578.858 |
-3,43%
|
44,65
|
42,48
|
45,00
|
42,84
|
| 28/07/2026 |
2.602.291 |
0,62%
|
43,81
|
43,52
|
44,62
|
44,36
|
| 27/07/2026 |
2.225.156 |
-0,35%
|
44,5803
|
43,50
|
44,66
|
44,08
|
| 24/07/2026 |
1.175.547 |
-2,29%
|
45,32
|
44,16
|
45,4121
|
44,24
|
| 23/07/2026 |
1.742.233 |
-1,88%
|
46,33
|
44,72
|
46,49
|
45,27
|
| 22/07/2026 |
2.620.540 |
4,08%
|
45,09
|
44,77
|
47,03
|
46,17
|
| 21/07/2026 |
3.549.600 |
2,05%
|
44,38
|
43,41
|
44,73
|
44,35
|
| 20/07/2026 |
3.810.803 |
-1,14%
|
44,32
|
42,74
|
45,345
|
43,48
|
| 17/07/2026 |
5.423.110 |
-6,21%
|
45,82
|
43,76
|
46,75
|
43,98
|
| 16/07/2026 |
3.227.462 |
-3,53%
|
47,90
|
46,39
|
47,98
|
46,85
|
| 15/07/2026 |
2.260.757 |
-0,98%
|
49,248
|
47,245
|
49,52
|
48,58
|
| 14/07/2026 |
2.004.228 |
0,68%
|
49,76
|
48,46
|
50,865
|
49,06
|
| 13/07/2026 |
1.804.844 |
0,00%
|
48,77
|
48,05
|
49,95
|
48,72
|
| 10/07/2026 |
2.565.171 |
-0,16%
|
48,75
|
48,27
|
49,3994
|
48,68
|
| 09/07/2026 |
2.581.727 |
0,45%
|
48,50
|
47,625
|
49,183
|
48,72
|
| 08/07/2026 |
3.653.669 |
-1,04%
|
48,0903
|
47,14
|
49,68
|
48,51
|
| 07/07/2026 |
3.112.570 |
-1,75%
|
49,8844
|
47,65
|
49,8844
|
49,01
|
| 06/07/2026 |
3.543.536 |
2,45%
|
49,53
|
48,73
|
51,03
|
49,87
|
| 02/07/2026 |
5.245.928 |
2,56%
|
48,27
|
48,0201
|
50,729
|
48,68
|
| 01/07/2026 |
9.106.032 |
-8,85%
|
48,9011
|
46,01
|
49,00
|
47,48
|
| 30/06/2026 |
2.611.715 |
-2,43%
|
53,75
|
52,01
|
54,59
|
52,14
|
| 29/06/2026 |
3.301.482 |
-1,08%
|
54,40
|
52,50
|
55,23
|
53,47
|
| 26/06/2026 |
2.777.792 |
1,82%
|
52,47
|
52,20
|
54,67
|
54,10
|
| 25/06/2026 |
2.622.821 |
1,33%
|
53,11
|
51,22
|
53,375
|
53,08
|
| 24/06/2026 |
3.446.704 |
-5,06%
|
54,08
|
51,82
|
54,08
|
52,30
|
| 23/06/2026 |
3.288.043 |
-5,63%
|
55,50
|
54,4604
|
55,8375
|
55,08
|
| 18/06/2026 |
2.121.081 |
-3,90%
|
61,74
|
58,35
|
61,8194
|
58,35
|
| 17/06/2026 |
2.625.213 |
-1,60%
|
62,88
|
61,12
|
64,24
|
61,73
|
| 16/06/2026 |
2.200.940 |
-1,96%
|
63,65
|
62,0501
|
63,79
|
62,87
|
| 15/06/2026 |
5.576.848 |
-6,67%
|
66,11
|
61,52
|
66,40
|
64,16
|
| 12/06/2026 |
2.014.427 |
-0,31%
|
69,2099
|
67,89
|
70,33
|
68,77
|
| 11/06/2026 |
2.266.195 |
5,29%
|
66,28
|
65,78
|
69,24
|
68,98
|
| 10/06/2026 |
3.141.144 |
-9,41%
|
71,27
|
65,55
|
71,67
|
65,55
|
| 09/06/2026 |
2.338.788 |
-1,47%
|
74,38
|
69,318
|
74,58
|
72,41
|
| 08/06/2026 |
1.454.385 |
2,20%
|
73,757
|
73,25
|
75,31
|
73,44
|
| 05/06/2026 |
2.676.426 |
-7,90%
|
76,50
|
71,41
|
77,70
|
71,89
|
| 04/06/2026 |
1.987.003 |
-3,58%
|
79,64
|
77,73
|
80,74
|
78,02
|
| 03/06/2026 |
1.886.938 |
-3,46%
|
82,95
|
80,4584
|
83,00
|
80,86
|
| 02/06/2026 |
3.400.919 |
7,80%
|
78,88
|
78,38
|
84,38
|
83,79
|
| 01/06/2026 |
1.876.419 |
0,17%
|
77,43
|
76,21
|
79,606
|
77,76
|
| 29/05/2026 |
2.146.356 |
2,69%
|
75,95
|
74,9012
|
77,71
|
77,64
|
| 28/05/2026 |
1.739.293 |
3,30%
|
72,65
|
72,30
|
75,9199
|
75,58
|
| 27/05/2026 |
1.566.371 |
-1,97%
|
72,77
|
70,67
|
73,19
|
73,15
|
| 26/05/2026 |
2.746.075 |
4,47%
|
72,70
|
72,36
|
75,57
|
74,57
|
| 22/05/2026 |
3.918.270 |
7,71%
|
67,59
|
67,35
|
72,828
|
71,38
|
| 21/05/2026 |
1.766.709 |
3,37%
|
64,3936
|
63,82
|
66,48
|
66,27
|
| 20/05/2026 |
1.953.093 |
0,33%
|
64,75
|
63,62
|
65,73
|
64,14
|
| 19/05/2026 |
2.320.891 |
2,32%
|
62,23
|
60,91
|
64,62
|
63,93
|
| 18/05/2026 |
1.828.034 |
0,10%
|
62,809
|
61,51
|
63,35
|
62,49
|
| 15/05/2026 |
1.222.820 |
-5,82%
|
63,41
|
61,77
|
63,92
|
62,53
|
| 14/05/2026 |
2.009.583 |
-3,54%
|
68,01
|
65,84
|
68,37
|
66,02
|
| 13/05/2026 |
3.442.074 |
1,21%
|
68,31
|
67,21
|
69,73
|
68,44
|
| 12/05/2026 |
2.376.990 |
3,58%
|
65,13
|
63,252
|
68,01
|
67,62
|
| 11/05/2026 |
3.067.537 |
3,47%
|
63,7592
|
63,6846
|
65,8299
|
65,34
|
| 08/05/2026 |
1.073.357 |
0,83%
|
63,5452
|
62,70
|
63,92
|
63,18
|
| 07/05/2026 |
1.687.730 |
-0,94%
|
65,14
|
62,53
|
65,32
|
62,64
|
| 06/05/2026 |
2.106.165 |
0,31%
|
63,50
|
61,90
|
63,79
|
63,26
|
| 05/05/2026 |
1.219.869 |
0,98%
|
63,3741
|
62,75
|
64,30
|
63,06
|
| 04/05/2026 |
2.432.425 |
-0,30%
|
62,95
|
61,06
|
63,26
|
62,46
|
| 01/05/2026 |
1.455.542 |
-2,02%
|
64,28
|
62,50
|
64,4211
|
62,63
|
| 30/04/2026 |
1.284.759 |
2,12%
|
63,25
|
62,11
|
64,22
|
63,79
|
| 29/04/2026 |
1.377.301 |
-1,11%
|
63,47
|
61,76
|
63,85
|
62,46
|
| 28/04/2026 |
1.827.132 |
-6,34%
|
66,34
|
63,09
|
66,435
|
63,17
|
| 27/04/2026 |
259.201 |
0,50%
|
66,07
|
65,80
|
67,36
|
67,36
|
| 24/04/2026 |
1.176.624 |
0,94%
|
65,73
|
64,675
|
66,4878
|
66,01
|
| 23/04/2026 |
1.729.978 |
-4,63%
|
67,81
|
65,16
|
68,30
|
65,37
|
| 22/04/2026 |
2.644.809 |
2,04%
|
68,03
|
66,91
|
69,375
|
68,53
|
| 21/04/2026 |
2.218.874 |
0,93%
|
66,60
|
65,47
|
67,1588
|
67,15
|
| 20/04/2026 |
2.644.765 |
1,42%
|
66,00
|
65,21
|
67,2083
|
66,53
|
| 17/04/2026 |
5.719.643 |
-6,82%
|
67,53
|
63,03
|
67,53
|
65,62
|
| 16/04/2026 |
2.611.870 |
0,06%
|
70,80
|
70,13
|
72,42
|
70,41
|
| 15/04/2026 |
1.699.928 |
-2,05%
|
71,55
|
70,1701
|
72,005
|
70,38
|
| 14/04/2026 |
1.829.165 |
-1,79%
|
73,85
|
71,15
|
73,90
|
71,84
|
| 13/04/2026 |
1.649.473 |
0,38%
|
73,22
|
72,49
|
74,47
|
73,31
|
| 10/04/2026 |
1.597.049 |
-0,33%
|
73,93
|
72,86
|
75,19
|
73,03
|
| 09/04/2026 |
3.060.580 |
2,11%
|
73,16
|
72,95
|
75,6999
|
73,27
|
| 08/04/2026 |
3.655.294 |
-1,60%
|
72,41
|
68,17
|
72,43
|
71,76
|
| 07/04/2026 |
2.432.067 |
2,75%
|
70,93
|
70,59
|
73,3794
|
72,96
|
| 06/04/2026 |
2.221.241 |
-3,26%
|
71,5285
|
68,92
|
72,24
|
71,01
|
| 02/04/2026 |
2.848.229 |
-0,65%
|
70,00
|
69,75
|
71,9777
|
71,53
|
| 01/04/2026 |
5.783.539 |
9,00%
|
67,60
|
66,76
|
72,30
|
72,06
|
| 31/03/2026 |
4.185.603 |
4,82%
|
64,8014
|
64,42
|
67,45
|
66,33
|
| 30/03/2026 |
7.323.266 |
8,28%
|
63,83
|
62,14
|
66,00
|
63,22
|
| 27/03/2026 |
1.699.618 |
1,40%
|
56,90
|
56,90
|
59,25
|
58,41
|
| 26/03/2026 |
1.517.681 |
-1,89%
|
57,1997
|
57,1997
|
59,33
|
57,60
|
| 25/03/2026 |
2.088.008 |
3,53%
|
58,00
|
57,46
|
59,17
|
58,70
|
| 24/03/2026 |
3.626.901 |
2,44%
|
55,17
|
55,0612
|
57,45
|
56,68
|
| 23/03/2026 |
3.271.816 |
-0,63%
|
57,2148
|
55,10
|
58,07
|
56,08
|
| 20/03/2026 |
2.713.777 |
-3,94%
|
57,7685
|
55,69
|
59,79
|
56,45
|
| 19/03/2026 |
5.986.465 |
-8,68%
|
59,39
|
55,86
|
60,00
|
58,65
|
| 18/03/2026 |
2.310.502 |
-1,87%
|
64,3926
|
63,63
|
65,74
|
64,23
|
| 17/03/2026 |
2.992.578 |
-1,77%
|
66,92
|
65,315
|
68,158
|
65,42
|
| 16/03/2026 |
3.615.605 |
4,73%
|
64,41
|
64,41
|
67,70
|
66,60
|
| 13/03/2026 |
2.907.265 |
-3,57%
|
66,9697
|
62,985
|
68,00
|
63,59
|
| 12/03/2026 |
3.925.583 |
-0,65%
|
65,946
|
64,345
|
67,50
|
65,93
|
| 11/03/2026 |
3.791.248 |
8,24%
|
61,12
|
60,7606
|
66,46
|
66,36
|
| 10/03/2026 |
2.173.399 |
0,41%
|
61,02
|
60,7144
|
62,21
|
61,31
|
| 09/03/2026 |
3.603.949 |
2,39%
|
58,20
|
56,63
|
62,18
|
61,06
|
| 06/03/2026 |
2.880.296 |
-1,24%
|
58,88
|
56,76
|
60,09
|
59,65
|
| 05/03/2026 |
3.901.558 |
-1,92%
|
62,02
|
58,63
|
63,44
|
60,38
|
