Alcoa Corporation (AA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.526.122 |
-5,58%
|
46,97
|
44,16
|
47,1334
|
44,35
|
| 17/09/2026 |
1.132.536 |
1,62%
|
47,098
|
46,85
|
47,49
|
46,97
|
| 16/09/2026 |
1.235.534 |
-0,44%
|
46,99
|
45,825
|
47,47
|
46,26
|
| 15/09/2026 |
1.184.661 |
-0,96%
|
47,06
|
46,1201
|
47,48
|
46,52
|
| 14/09/2026 |
1.710.600 |
-2,71%
|
47,00
|
46,555
|
47,76
|
46,95
|
| 11/09/2026 |
1.410.986 |
-0,08%
|
48,50
|
47,60
|
49,0541
|
48,26
|
| 10/09/2026 |
1.763.401 |
-4,79%
|
49,1695
|
48,18
|
50,24
|
48,30
|
| 09/09/2026 |
1.226.005 |
-1,91%
|
52,59
|
50,43
|
53,17
|
50,73
|
| 08/09/2026 |
1.412.449 |
3,59%
|
50,97
|
50,97
|
52,78
|
51,74
|
| 04/09/2026 |
1.216.366 |
-2,13%
|
49,61
|
49,61
|
50,7175
|
49,97
|
| 03/09/2026 |
1.134.587 |
-0,13%
|
52,3396
|
50,65
|
52,58
|
51,05
|
| 02/09/2026 |
1.471.410 |
0,30%
|
50,60
|
50,45
|
51,56
|
51,05
|
| 01/09/2026 |
1.697.835 |
1,92%
|
49,09
|
48,9987
|
52,025
|
50,90
|
| 31/08/2026 |
1.363.065 |
-0,58%
|
50,36
|
49,62
|
51,0799
|
49,95
|
| 28/08/2026 |
1.217.631 |
-1,65%
|
51,11
|
49,695
|
51,702
|
50,32
|
| 27/08/2026 |
1.847.007 |
2,98%
|
49,43
|
49,375
|
51,53
|
51,19
|
| 26/08/2026 |
1.482.341 |
-3,02%
|
50,58
|
49,35
|
50,98
|
49,72
|
| 25/08/2026 |
1.860.613 |
3,82%
|
49,37
|
49,24
|
51,34
|
51,28
|
| 24/08/2026 |
3.145.647 |
-4,74%
|
51,8837
|
48,745
|
52,10
|
49,39
|
| 21/08/2026 |
2.452.537 |
2,58%
|
51,96
|
51,63
|
53,34
|
51,85
|
| 20/08/2026 |
2.756.772 |
-1,95%
|
50,40
|
48,84
|
51,039
|
50,55
|
| 19/08/2026 |
3.786.550 |
2,98%
|
50,874
|
48,98
|
51,565
|
51,54
|
| 18/08/2026 |
1.443.717 |
-3,48%
|
49,95
|
48,88
|
50,0837
|
50,02
|
| 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
|
