BiG | O banco que entende os seus valores.

Alcoa Corporation (AA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04/03/2026	8.018.525	-3,59%	66,21	60,99	68,40	61,55
03/03/2026	5.681.005	-0,38%	61,83	57,85	64,76	63,84
02/03/2026	4.131.787	3,22%	63,93	62,25	65,23	64,08
27/02/2026	1.988.006	-2,19%	62,5657	61,27	63,59	62,08
26/02/2026	3.153.067	-2,20%	64,4566	61,12	64,4566	63,47
25/02/2026	5.472.958	5,68%	63,05	62,485	66,22	64,90
24/02/2026	2.783.514	2,68%	59,78	59,57	62,66	61,41
23/02/2026	2.158.625	-1,12%	60,10	58,21	61,02	59,81
20/02/2026	3.071.329	1,34%	59,1464	58,90	61,2899	60,49
19/02/2026	2.384.609	-0,96%	59,00	57,255	59,74	59,69
18/02/2026	2.620.735	4,77%	58,499	58,29	61,13	60,21
17/02/2026	4.553.989	-4,14%	58,82	55,04	59,36	57,47
13/02/2026	5.343.250	-0,93%	58,1821	56,72	60,34	59,95
12/02/2026	4.871.666	-4,18%	63,22	58,97	63,74	60,51
11/02/2026	3.796.837	2,25%	63,38	61,47	64,77	63,15
10/02/2026	3.610.197	-0,96%	62,15	60,74	63,34	61,76
09/02/2026	3.521.903	5,93%	59,11	59,01	62,86	62,36
06/02/2026	3.114.577	4,93%	58,1003	57,82	60,04	58,87
05/02/2026	4.243.086	-3,06%	56,62	55,30	58,33	56,38
04/02/2026	6.014.682	-5,20%	62,00	56,97	62,0634	58,16
03/02/2026	4.279.844	5,39%	59,76	59,355	61,96	61,35
02/02/2026	6.503.596	2,46%	56,57	56,20	58,58	58,21
30/01/2026	4.676.142	-6,32%	58,195	55,925	59,89	56,81
29/01/2026	4.242.338	1,55%	62,6689	59,11	63,6304	60,64
28/01/2026	3.082.387	0,59%	61,30	58,805	61,30	60,01
27/01/2026	4.023.518	1,90%	57,17	57,17	60,92	59,66
26/01/2026	5.096.397	-5,92%	63,40	58,319	63,71	58,55
23/01/2026	6.404.572	-1,47%	61,9999	57,51	62,53	62,21
22/01/2026	4.653.014	0,20%	64,15	62,385	64,99	63,14
21/01/2026	3.929.936	2,82%	63,08	62,6238	64,69	63,87
20/01/2026	4.725.886	3,41%	59,0019	58,8824	62,29	62,12
16/01/2026	7.004.225	-5,86%	62,91	59,96	63,27	60,07
15/01/2026	6.577.481	-1,18%	63,62	63,44	64,73	63,81
14/01/2026	5.341.025	-1,22%	65,40	64,44	66,95	64,57
13/01/2026	3.790.072	-0,46%	64,64	63,14	66,34	65,37
12/01/2026	4.591.163	3,14%	64,14	63,52	66,05	65,67
09/01/2026	3.887.983	4,22%	61,62	60,6628	63,785	63,67
08/01/2026	6.460.770	-2,63%	59,80	58,47	61,42	61,09
07/01/2026	6.380.062	-1,29%	61,80	61,01	63,27	62,74
06/01/2026	6.858.234	3,45%	61,42	60,90	65,0075	63,56
05/01/2026	5.281.722	8,67%	58,12	57,53	61,76	61,44
02/01/2026	3.361.633	6,51%	53,94	53,21	56,61	56,54
31/12/2025	3.254.710	-2,28%	54,19	52,64	54,58	53,14
30/12/2025	1.842.356	1,13%	54,3997	53,13	54,82	53,13
29/12/2025	2.304.768	-0,89%	53,02	52,27	53,94	53,77
26/12/2025	1.698.439	1,16%	54,4792	53,7401	54,56	54,25
24/12/2025	975.807	-0,08%	53,5828	53,00	54,0283	53,63
23/12/2025	2.872.206	-0,13%	53,94	53,08	54,36	53,65
22/12/2025	5.012.627	4,82%	52,20	51,75	53,98	53,72
19/12/2025	3.688.853	6,37%	48,6744	48,60	51,67	51,25
18/12/2025	3.351.417	2,86%	47,48	47,03	48,73	48,18
17/12/2025	2.455.712	0,60%	47,38	46,66	47,83	46,84
16/12/2025	2.274.038	2,77%	45,1907	45,1907	46,96	46,56
15/12/2025	2.038.304	-1,41%	46,63	45,40	46,75	45,49
12/12/2025	4.015.564	-2,33%	47,0744	45,82	48,118	46,14
11/12/2025	4.516.220	5,90%	44,64	44,50	47,48	47,24
10/12/2025	4.401.840	2,81%	43,53	42,76	44,77	44,64
09/12/2025	2.552.623	-2,41%	43,90	43,34	44,535	43,47
08/12/2025	4.350.293	1,58%	43,98	43,04	44,70	44,46
05/12/2025	2.768.828	0,66%	44,31	43,52	44,8424	43,77
04/12/2025	2.693.520	-0,20%	43,9843	43,11	44,46	44,01
03/12/2025	5.000.493	6,39%	41,94	41,94	44,96	44,10
02/12/2025	2.573.078	-0,48%	41,79	41,30	42,195	41,45
01/12/2025	2.879.913	-0,32%	41,67	41,46	42,73	41,65