Alcoa Corporation (AA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/02/2025 |
2.168.517 |
0,14%
|
36,48
|
35,60
|
36,44
|
36,38
|
| 12/02/2025 |
1.936.739 |
-2,26%
|
36,48
|
36,13
|
37,1708
|
36,33
|
| 11/02/2025 |
3.616.736 |
0,68%
|
37,37
|
36,85
|
38,58
|
37,17
|
| 10/02/2025 |
2.940.471 |
2,22%
|
36,75
|
36,89
|
37,60
|
36,92
|
| 07/02/2025 |
2.381.591 |
0,53%
|
36,665
|
36,05
|
37,84
|
36,12
|
| 06/02/2025 |
1.819.397 |
-0,28%
|
36,76
|
35,325
|
36,87
|
35,93
|
| 05/02/2025 |
1.623.029 |
-0,58%
|
34,50
|
35,49
|
36,24
|
36,03
|
| 04/02/2025 |
2.679.226 |
6,25%
|
34,50
|
34,33
|
36,42
|
36,24
|
| 03/02/2025 |
3.001.081 |
-3,43%
|
35,50
|
33,42
|
35,22
|
34,11
|
| 31/01/2025 |
2.476.499 |
-0,59%
|
35,48
|
35,16
|
36,24
|
35,32
|
| 30/01/2025 |
1.940.813 |
1,14%
|
35,53
|
34,95
|
35,815
|
35,53
|
| 29/01/2025 |
2.498.796 |
2,87%
|
34,395
|
34,385
|
35,2575
|
35,13
|
| 28/01/2025 |
2.823.315 |
-2,35%
|
35,205
|
34,0362
|
35,42
|
34,15
|
| 27/01/2025 |
3.310.964 |
-6,57%
|
36,33
|
34,91
|
36,58
|
34,97
|
| 24/01/2025 |
2.580.623 |
0,21%
|
37,69
|
36,70
|
37,85
|
37,43
|
| 23/01/2025 |
6.134.763 |
-3,69%
|
39,61
|
36,10
|
37,97
|
37,35
|
| 22/01/2025 |
3.846.591 |
0,44%
|
39,99
|
38,68
|
39,84
|
38,78
|
| 21/01/2025 |
2.742.095 |
-2,33%
|
39,99
|
38,5656
|
40,62
|
38,61
|
| 20/01/2025 |
885.727 |
0,00%
|
39,24
|
38,97
|
39,86
|
39,53
|
| 17/01/2025 |
2.012.243 |
1,59%
|
39,15
|
38,94
|
39,87
|
39,54
|
| 16/01/2025 |
2.227.605 |
1,89%
|
38,415
|
38,33
|
39,20
|
38,91
|
| 15/01/2025 |
3.126.147 |
3,85%
|
37,85
|
37,10
|
38,30
|
38,19
|
| 14/01/2025 |
1.575.559 |
1,12%
|
36,66
|
35,86
|
36,91
|
36,88
|
| 13/01/2025 |
2.035.218 |
1,56%
|
35,52
|
35,40
|
36,52
|
36,47
|
| 09/01/2025 |
2.045.253 |
-0,99%
|
35,73
|
34,76
|
36,03
|
35,91
|
| 08/01/2025 |
1.873.696 |
-0,66%
|
36,94
|
34,76
|
36,0299
|
35,8799
|
| 07/01/2025 |
1.665.031 |
-0,69%
|
36,94
|
35,755
|
37,30
|
36,24
|
| 06/01/2025 |
3.242.944 |
2,18%
|
36,26
|
35,92
|
37,07
|
36,49
|
| 03/01/2025 |
3.860.572 |
-6,00%
|
37,89
|
35,3752
|
37,88
|
35,71
|
| 02/01/2025 |
1.267.815 |
0,56%
|
37,24
|
37,95
|
39,04
|
37,99
|
| 31/12/2024 |
0 |
1,70%
|
37,24
|
37,24
|
38,16
|
37,78
|
| 30/12/2024 |
1.206.106 |
-1,41%
|
37,16
|
36,65
|
38,10
|
38,10
|
| 27/12/2024 |
991.024 |
-1,75%
|
37,975
|
37,38
|
38,13
|
37,68
|
| 26/12/2024 |
812.903 |
-0,67%
|
38,455
|
38,07
|
38,58
|
38,35
|
| 24/12/2024 |
0 |
0,16%
|
39,04
|
38,2301
|
39,04
|
38,61
|
| 23/12/2024 |
1.346.654 |
1,96%
|
36,29
|
37,59
|
38,75
|
38,58
|
| 20/12/2024 |
2.654.706 |
3,35%
|
36,40
|
36,29
|
38,30
|
37,84
|
| 19/12/2024 |
1.860.445 |
-1,85%
|
37,76
|
36,52
|
38,02
|
36,62
|
| 18/12/2024 |
0 |
-2,94%
|
38,57
|
36,92
|
39,31
|
37,31
|
| 17/12/2024 |
2.171.034 |
-0,05%
|
38,89
|
37,53
|
38,87
|
38,44
|
| 16/12/2024 |
1.672.183 |
-1,69%
|
39,00
|
38,26
|
39,19
|
38,46
|
| 13/12/2024 |
1.774.304 |
-1,26%
|
39,40
|
38,51
|
39,50
|
39,12
|
| 12/12/2024 |
1.872.420 |
0,20%
|
39,75
|
39,045
|
39,87
|
39,62
|
| 11/12/2024 |
3.155.273 |
-3,77%
|
41,91
|
39,16
|
40,1524
|
39,54
|
| 10/12/2024 |
2.614.298 |
-2,14%
|
44,19
|
40,685
|
42,045
|
41,09
|
| 09/12/2024 |
2.549.915 |
-1,20%
|
44,19
|
41,885
|
44,735
|
41,99
|
| 06/12/2024 |
4.356.657 |
-7,97%
|
45,89
|
41,58
|
44,71
|
42,49
|
| 05/12/2024 |
1.054.389 |
0,65%
|
45,89
|
45,05
|
46,19
|
46,17
|
| 04/12/2024 |
1.593.634 |
-0,07%
|
45,95
|
45,60
|
46,62
|
45,87
|
| 03/12/2024 |
1.152.690 |
0,42%
|
46,66
|
45,51
|
46,75
|
45,90
|
| 02/12/2024 |
1.944.177 |
-1,57%
|
46,53
|
45,04
|
46,7846
|
45,70
|
| 29/11/2024 |
925.512 |
1,35%
|
46,13
|
45,1501
|
47,60
|
46,43
|
| 27/11/2024 |
2.040.943 |
-3,25%
|
47,00
|
45,42
|
47,77
|
45,88
|
| 26/11/2024 |
1.901.697 |
0,42%
|
46,00
|
45,915
|
47,77
|
47,42
|
