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 > >>
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
28/11/2025	2.055.313	1,03%	41,8892	41,48	42,17	41,74
26/11/2025	4.725.532	6,05%	39,68	39,60	42,15	41,57
25/11/2025	2.502.145	1,24%	38,87	38,60	39,7513	39,20
24/11/2025	2.471.542	6,55%	36,64	36,63	38,805	38,72
21/11/2025	2.225.324	1,38%	35,88	35,12	36,965	36,34
20/11/2025	2.945.040	-2,42%	37,4787	35,58	38,28	35,83
19/11/2025	1.984.824	0,47%	36,58	36,23	37,088	36,72
18/11/2025	2.687.721	2,14%	35,35	35,17	36,87	36,55
17/11/2025	3.588.821	-4,94%	36,972	35,36	37,19	35,78
14/11/2025	2.122.102	-1,57%	36,78	36,46	38,14	37,59
13/11/2025	3.004.252	-4,60%	39,92	37,69	40,25	38,19
12/11/2025	4.405.012	6,80%	38,13	38,10	40,38	40,03
11/11/2025	2.152.073	-3,38%	38,80	37,355	38,875	37,48
10/11/2025	3.017.681	3,94%	38,20	38,20	39,165	38,79
07/11/2025	2.347.469	1,70%	36,28	35,54	37,574	37,32
06/11/2025	5.126.667	2,67%	36,37	35,80	37,50	36,70
05/11/2025	2.816.405	1,46%	35,44	35,26	36,2599	35,74
04/11/2025	2.540.335	-5,01%	35,97	35,215	36,6727	35,26
03/11/2025	2.710.309	1,11%	37,05	36,595	37,34	37,10
31/10/2025	2.271.754	0,04%	36,9704	36,42	37,12	36,79
30/10/2025	4.910.470	-5,51%	38,00	36,35	38,00	36,76
29/10/2025	3.223.641	-1,04%	39,65	38,70	40,00	38,91
28/10/2025	3.221.937	-1,48%	39,7595	39,10	39,905	39,31
27/10/2025	3.711.045	1,22%	39,88	39,3417	40,93	39,90
24/10/2025	6.023.280	-1,79%	38,92	37,78	40,79	39,42
23/10/2025	11.375.376	13,48%	36,91	36,91	41,55	40,14
22/10/2025	5.014.944	-4,24%	37,52	35,45	37,56	35,65
21/10/2025	4.729.052	-4,44%	38,70	36,07	38,71	37,23
20/10/2025	5.937.582	8,31%	36,3801	36,34	39,28	38,96
17/10/2025	2.319.253	-3,12%	36,73	35,64	36,86	35,97
16/10/2025	3.354.549	1,84%	36,7945	36,55	37,895	37,13
15/10/2025	2.955.501	2,00%	36,36	35,62	36,72	36,46
14/10/2025	2.830.056	-1,28%	35,361	35,135	36,48	35,75
13/10/2025	3.121.208	3,51%	36,30	35,61	36,90	36,25
10/10/2025	4.497.120	-5,27%	37,0481	35,02	37,35	35,02
09/10/2025	5.540.599	-0,16%	37,95	36,78	38,08	37,00
08/10/2025	6.057.298	4,31%	36,27	36,27	37,58	37,06
07/10/2025	6.535.707	5,15%	34,03	34,0201	35,865	35,53
06/10/2025	2.966.671	-2,06%	34,96	33,77	35,44	33,79
03/10/2025	3.047.025	-0,95%	35,12	34,35	35,25	34,50
02/10/2025	4.767.897	2,90%	34,08	33,97	35,045	34,83
01/10/2025	3.218.172	2,92%	32,89	32,70	34,33	33,85
30/09/2025	4.521.622	-2,75%	33,5915	31,99	34,80	32,89
29/09/2025	3.757.552	3,52%	33,45	32,96	33,92	33,85
26/09/2025	3.516.924	4,12%	31,57	31,45	32,8299	32,71
25/09/2025	2.851.093	0,74%	31,2299	30,81	31,845	31,45
24/09/2025	3.611.021	-0,98%	31,61	31,105	32,03	31,23
23/09/2025	4.543.036	-3,37%	32,7215	31,03	32,97	31,53
22/09/2025	2.302.130	0,48%	32,28	31,79	32,63	32,63
19/09/2025	2.520.896	-0,84%	32,96	32,28	32,99	32,46
18/09/2025	2.154.506	-0,38%	33,13	32,65	33,298	32,72
17/09/2025	3.632.226	-1,75%	33,2915	32,73	34,065	32,86
16/09/2025	2.861.853	-0,37%	33,85	33,115	34,25	33,48
15/09/2025	3.016.740	1,13%	33,42	33,24	34,13	33,60