BiG | O banco que entende os seus valores.

Alcoa Corporation (AA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	1.865.575	0,23%	30,23	30,18	31,43	30,58
08/07/2025	2.504.596	2,35%	30,00	29,625	31,43	30,51
07/07/2025	2.504.945	-3,85%	30,68	29,625	30,70	29,81
04/07/2025	1.669.492	-0,67%	31,31	31,13	31,67	31,15
03/07/2025	1.667.648	-0,67%	30,835	29,8368	31,67	31,20
02/07/2025	3.865.648	4,40%	29,69	29,60	31,62	31,52
01/07/2025	3.533.686	2,37%	29,36	29,03	30,715	30,20
30/06/2025	3.024.573	3,65%	28,8003	28,8003	29,63	29,51
27/06/2025	4.630.139	-4,95%	28,665	27,72	30,30	28,47
26/06/2025	3.029.443	6,25%	28,39	28,1346	30,30	29,93
25/06/2025	1.867.517	-2,19%	28,95	28,1346	29,18	28,17
24/06/2025	2.696.587	0,31%	28,06	27,888	29,18	28,80
23/06/2025	2.427.392	3,05%	28,02	27,888	28,75	28,71
20/06/2025	2.122.544	-1,69%	28,68	27,83	28,85	27,86
18/06/2025	2.775.318	-1,29%	29,00	28,13	29,49	28,35
17/06/2025	2.675.556	-1,00%	28,74	28,53	29,49	28,72
16/06/2025	2.485.400	2,33%	28,6016	28,53	29,15	29,01
13/06/2025	1.658.775	-1,63%	28,10	27,98	28,8925	28,35
12/06/2025	2.078.754	0,42%	29,39	27,98	30,02	28,86
11/06/2025	3.851.953	-0,07%	28,835	28,475	30,02	28,74
10/06/2025	2.526.565	0,70%	28,45	28,22	29,42	28,76
09/06/2025	1.970.838	1,96%	28,40	28,22	29,015	28,56
06/06/2025	1.927.536	0,50%	27,85	27,66	28,47	28,01
05/06/2025	2.816.458	1,83%	27,79	27,31	28,4099	27,87
04/06/2025	2.242.498	-1,05%	26,625	25,94	27,92	27,37
03/06/2025	4.933.126	3,99%	26,01	25,835	27,885	27,66
02/06/2025	4.325.787	-0,64%	26,2999	25,835	26,97	26,60
30/05/2025	2.027.772	-3,22%	28,325	26,54	28,355	26,77
29/05/2025	1.471.866	-0,90%	28,26	27,42	28,36	27,63
28/05/2025	2.922.133	-1,31%	28,25	27,608	28,50	27,88
27/05/2025	2.193.431	0,64%	28,53	28,12	28,55	28,25
23/05/2025	2.116.827	0,32%	28,04	27,26	28,68	28,07
22/05/2025	2.012.003	-1,03%	28,46	27,57	29,42	27,98
21/05/2025	2.979.975	-1,81%	29,225	28,24	29,45	28,27
20/05/2025	2.078.647	-1,77%	28,75	28,485	29,73	28,79
19/05/2025	2.702.164	0,03%	28,80	28,63	29,73	29,31
16/05/2025	4.078.533	2,55%	28,10	27,98	29,67	29,40
15/05/2025	3.080.096	-3,18%	28,82	27,98	29,86	28,67
14/05/2025	4.103.032	2,51%	28,39	28,20	29,86	29,61
13/05/2025	2.913.029	1,89%	27,77	27,68	28,77	28,65
12/05/2025	5.337.503	8,49%	27,60	27,494	28,51	28,12
09/05/2025	2.863.510	0,78%	24,66	24,43	26,30	25,92
08/05/2025	4.465.141	5,41%	24,70	24,15	26,00	25,72
07/05/2025	2.239.702	-1,81%	24,99	24,15	25,17	24,40
06/05/2025	1.931.515	-0,88%	25,31	24,68	25,38	24,85
05/05/2025	2.413.536	-1,80%	25,40	24,93	25,40	25,07
02/05/2025	2.981.034	4,03%	24,84	24,395	25,88	25,53
01/05/2025	2.257.995	0,04%	23,76	23,60	24,935	24,54
30/04/2025	2.365.994	-2,66%	25,30	23,60	25,5414	24,53
29/04/2025	2.945.743	-0,78%	25,47	24,965	26,0408	25,19
28/04/2025	3.215.486	-0,58%	25,72	25,19	26,03	25,56
25/04/2025	2.604.252	-2,76%	25,40	25,28	26,615	25,71
24/04/2025	3.152.245	5,55%	25,28	24,81	26,615	26,44
23/04/2025	3.925.342	3,00%	23,66	23,57	26,19	25,05
22/04/2025	4.754.802	4,38%	23,67	22,68	24,94	24,32
21/04/2025	3.537.967	-0,09%	23,16	22,68	23,55	23,30
17/04/2025	6.982.581	-7,06%	24,275	23,00	25,26	23,32
16/04/2025	4.464.817	1,46%	24,52	24,16	25,37	25,07
15/04/2025	1.863.444	-1,32%	24,52	24,44	25,37	24,68
14/04/2025	2.634.066	1,05%	25,47	24,62	25,85	25,01
11/04/2025	4.043.622	4,21%	24,24	23,8602	25,01	24,75
10/04/2025	5.444.063	-8,16%	22,16	22,475	24,63	23,75
09/04/2025	7.220.247	14,42%	22,16	21,53	26,66	25,86
08/04/2025	4.638.862	-8,36%	23,89	22,10	25,88	22,57
07/04/2025	3.598.012	-0,89%	23,89	23,021	26,26	24,59
04/04/2025	6.512.269	-9,22%	26,39	23,62	26,54	24,81
03/04/2025	4.893.144	-11,40%	29,58	27,125	28,9499	27,33
02/04/2025	3.696.507	2,32%	29,58	29,49	31,09	30,84
01/04/2025	2.315.455	-1,18%	30,315	29,40	30,54	30,14
31/03/2025	2.492.051	-0,52%	29,81	28,80	30,625	30,50
28/03/2025	3.152.387	-4,13%	31,98	30,51	32,18	30,66
27/03/2025	2.758.992	-4,11%	32,48	31,82	32,85	31,98
26/03/2025	1.609.727	-1,10%	33,80	33,06	34,45	33,34
25/03/2025	1.804.275	0,72%	34,63	33,615	34,525	33,71
24/03/2025	2.283.213	-1,38%	33,93	33,31	34,055	33,47
21/03/2025	1.756.650	-2,56%	34,58	33,45	34,0796	33,95
20/03/2025	1.675.453	-1,33%	34,58	34,385	35,47	34,84
19/03/2025	2.190.924	3,95%	34,49	34,15	35,77	35,31
18/03/2025	2.724.228	-2,40%	34,49	32,99	34,66	33,97
17/03/2025	3.150.393	3,76%	33,68	33,675	35,12	34,79
14/03/2025	2.022.361	3,78%	33,04	32,59	33,605	33,53
13/03/2025	2.551.697	-2,83%	32,97	31,96	34,10	32,31
12/03/2025	2.676.092	4,04%	32,50	32,13	33,6848	33,25
11/03/2025	3.827.599	3,16%	32,275	31,06	32,43	31,96
10/03/2025	2.520.417	-5,68%	32,275	30,63	32,55	30,98
07/03/2025	2.065.863	0,03%	32,415	31,835	33,38	32,84
06/03/2025	3.265.102	1,39%	32,415	32,31	33,84	32,83
05/03/2025	2.305.171	3,95%	32,50	31,602	32,68	32,38
03/03/2025	2.518.033	-5,77%	33,00	31,15	34,50	31,15
28/02/2025	1.887.471	-0,54%	33,795	32,55	33,36	33,25
27/02/2025	1.960.276	-0,71%	33,795	33,34	34,225	33,43
26/02/2025	2.288.178	-2,04%	35,06	33,50	34,81	33,67
25/02/2025	1.923.096	-1,86%	34,60	33,88	35,10	34,37
24/02/2025	1.651.958	1,51%	36,46	34,85	35,72	35,02
21/02/2025	3.622.587	-7,65%	36,61	33,95	36,71	34,42
20/02/2025	3.203.445	2,96%	36,50	36,27	37,55	37,25
19/02/2025	1.153.155	-2,24%	36,50	36,14	37,00	36,18
18/02/2025	1.249.947	2,13%	37,19	35,89	37,025	37,01
17/02/2025	628.858	0,00%	37,19	36,18	37,44	36,24
14/02/2025	1.672.891	-0,39%	37,12	36,18	37,225	36,22