Alcoa Corporation (AA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 443 717 |
-3,48%
|
49,95
|
48,88
|
50,0837
|
49,9109
|
| 17/08/2026 |
1 650 151 |
3,48%
|
50,29
|
49,955
|
51,84
|
51,82
|
| 14/08/2026 |
1 299 884 |
0,80%
|
49,669
|
49,43
|
50,69
|
49,98
|
| 13/08/2026 |
3 695 025 |
-3,26%
|
51,05
|
49,52
|
51,315
|
49,59
|
| 12/08/2026 |
4 461 310 |
-5,31%
|
54,62
|
51,06
|
55,0499
|
51,22
|
| 11/08/2026 |
4 435 845 |
4,96%
|
53,0878
|
52,89
|
54,87
|
54,08
|
| 10/08/2026 |
2 673 274 |
3,09%
|
50,6809
|
50,63
|
51,76
|
51,53
|
| 07/08/2026 |
3 122 589 |
5,72%
|
48,90
|
48,70
|
50,245
|
50,18
|
| 06/08/2026 |
2 006 399 |
-0,45%
|
47,497
|
46,83
|
48,40
|
47,48
|
| 05/08/2026 |
2 386 843 |
1,94%
|
47,83
|
47,39
|
48,45
|
47,69
|
| 04/08/2026 |
2 125 501 |
4,56%
|
45,7244
|
45,67
|
47,03
|
46,83
|
| 03/08/2026 |
1 706 511 |
-0,92%
|
45,79
|
43,825
|
45,79
|
44,84
|
| 31/07/2026 |
2 058 489 |
0,66%
|
44,14
|
44,73
|
45,63
|
45,26
|
| 30/07/2026 |
1 651 926 |
4,79%
|
43,40
|
42,88
|
45,03
|
44,97
|
| 29/07/2026 |
2 578 858 |
-3,43%
|
44,65
|
42,48
|
45,00
|
42,88
|
| 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
|
