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 > >>
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
12/09/2025	4.600.971	2,96%	32,29	32,18	33,45	33,24
11/09/2025	3.211.894	4,32%	31,00	30,71	32,355	32,29
10/09/2025	3.533.462	-1,15%	31,52	30,76	32,10	30,93
09/09/2025	3.849.872	-2,39%	32,0999	31,26	32,91	31,27
08/09/2025	3.687.200	0,66%	32,0701	30,835	32,20	32,04
05/09/2025	3.226.390	1,73%	31,70	30,99	32,07	31,83
04/09/2025	3.162.988	0,58%	31,09	30,585	31,31	31,29
03/09/2025	3.238.282	0,55%	30,8499	30,34	31,445	31,11
02/09/2025	4.153.942	-3,88%	31,44	30,21	31,44	30,94
29/08/2025	2.067.707	0,85%	31,83	31,81	32,46	32,19
28/08/2025	1.695.850	0,44%	32,0611	31,36	32,31	31,92
27/08/2025	1.863.847	-0,47%	31,56	31,01	31,9093	31,80
26/08/2025	1.529.141	0,46%	31,77	31,50	32,3788	31,95
25/08/2025	1.715.014	0,38%	31,68	31,51	32,09	31,80
22/08/2025	3.717.715	7,40%	29,62	29,49	32,16	31,68
21/08/2025	1.167.483	0,61%	29,25	28,92	29,61	29,51
20/08/2025	1.402.420	-1,73%	29,72	29,1407	29,729	29,33
19/08/2025	1.721.933	0,74%	29,70	29,5762	30,15	29,85
18/08/2025	3.196.410	-5,25%	31,15	29,25	31,42	29,63
15/08/2025	2.307.955	-0,19%	31,4514	30,96	31,54	31,27
14/08/2025	2.160.043	-1,26%	31,21	30,53	31,43	31,33
13/08/2025	2.084.581	1,12%	31,63	31,23	31,7536	31,73
12/08/2025	3.000.753	7,36%	29,59	29,52	31,49	31,38
11/08/2025	3.000.521	-2,78%	30,21	29,23	30,515	29,23
08/08/2025	1.524.714	0,23%	30,45	29,92	30,87	30,17
07/08/2025	2.395.163	1,86%	29,91	29,02	30,18	30,10
06/08/2025	2.543.248	-0,24%	30,22	29,481	30,618	29,55
05/08/2025	1.819.641	1,72%	29,35	28,8347	29,725	29,62
04/08/2025	2.082.131	2,52%	28,89	28,50	29,29	29,12
01/08/2025	3.473.874	-6,51%	29,50	28,02	29,54	28,40
31/07/2025	2.527.230	-0,50%	29,87	29,66	30,685	29,97
30/07/2025	2.679.235	-1,07%	30,3372	29,72	30,42	30,12
29/07/2025	1.805.774	-0,78%	30,775	30,10	31,32	30,44
28/07/2025	2.534.993	-0,52%	30,90	30,1709	31,32	30,68
25/07/2025	3.880.232	-3,20%	31,725	30,3896	32,24	30,84
24/07/2025	3.340.508	-0,41%	32,30	31,2301	32,329	31,86
23/07/2025	2.438.309	0,53%	31,32	31,145	32,329	32,10
22/07/2025	2.794.258	3,07%	31,66	30,92	31,975	31,93
21/07/2025	3.805.222	2,14%	31,06	30,92	31,8154	30,98
18/07/2025	3.994.891	3,20%	29,29	28,94	30,6799	30,33
17/07/2025	6.276.517	2,91%	28,63	28,12	30,39	29,39
16/07/2025	4.420.381	0,25%	28,70	28,12	30,13	28,56
15/07/2025	3.660.417	-4,36%	30,57	28,45	30,74	28,49
14/07/2025	3.830.724	-4,18%	30,95	29,22	31,06	29,79
11/07/2025	2.373.026	-1,52%	31,40	30,62	31,965	31,09
10/07/2025	2.829.937	3,24%	31,31	30,23	31,965	31,57