Mercado abrirá em 1 h 16 min

Alcoa Corp (185.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
36,58+0,15 (+0,40%)
A partir de 08:08AM CEST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202436,5836,5836,5836,5836,58500
16 de mai. de 202436,4436,4436,4436,4436,44-
15 de mai. de 202436,4436,4436,4436,4436,44-
14 de mai. de 202436,9536,9536,9536,9536,95-
13 de mai. de 202434,1434,1434,1434,1434,14-
10 de mai. de 202434,4534,4534,4534,4534,45-
09 de mai. de 202433,7433,7433,7433,7433,74-
08 de mai. de 202434,7134,7134,7134,7134,71-
07 de mai. de 202434,3534,3534,3534,3534,35-
06 de mai. de 202433,8333,8333,8333,8333,83-
03 de mai. de 202433,3533,3533,3533,3533,35-
02 de mai. de 202431,9231,9231,9231,9231,92-
30 de abr. de 202434,8134,8134,8134,8134,81-
29 de abr. de 202434,1834,1834,1834,1834,18-
26 de abr. de 202433,2733,2733,2733,2733,27-
25 de abr. de 202433,0833,0833,0833,0833,08-
24 de abr. de 202433,5333,5333,5333,5333,53-
23 de abr. de 202433,8433,8433,8433,8433,84-
22 de abr. de 202433,0333,0333,0333,0333,03-
19 de abr. de 202432,7932,7932,7932,7932,79-
18 de abr. de 202434,0834,0834,0834,0834,08-
17 de abr. de 202433,7233,7233,7233,7233,72-
16 de abr. de 202434,0634,0634,0634,0634,06-
15 de abr. de 202434,2034,2034,2034,2034,20-
12 de abr. de 202433,5133,5133,5133,5133,51-
11 de abr. de 202433,3333,3333,3333,3333,33-
10 de abr. de 202433,7133,7133,7133,7133,71-
09 de abr. de 202433,1733,1733,1733,1733,17-
08 de abr. de 202433,3633,3633,3633,3633,36-
05 de abr. de 202433,1033,1033,1033,1033,10-
04 de abr. de 202434,1534,1534,1534,1534,15-
03 de abr. de 202432,7132,9932,7132,9932,99500
02 de abr. de 202431,3431,3431,3431,3431,34-
28 de mar. de 202430,6530,6530,6530,6530,65-
27 de mar. de 202428,9528,9528,9528,9528,95-
26 de mar. de 202429,1629,1629,1629,1629,16-
25 de mar. de 202428,8328,8328,8328,8328,83-
22 de mar. de 202428,8328,8328,8328,8328,83-
21 de mar. de 202428,5428,5428,5428,5428,54-
20 de mar. de 202426,9826,9826,9826,9826,98-
19 de mar. de 202428,5128,5128,5128,5128,51-
18 de mar. de 202427,9727,9727,9727,9727,97-
15 de mar. de 202427,3127,3127,3127,3127,31-
14 de mar. de 202427,7327,7327,7327,7327,73-
13 de mar. de 202426,8626,8626,8626,8626,86-
12 de mar. de 202427,7527,7527,7527,7527,75-
11 de mar. de 202426,9926,9926,9926,9926,99-
08 de mar. de 202426,9926,9926,9926,9926,99-
07 de mar. de 202425,5225,5225,5225,5225,52-
06 de mar. de 202424,5724,5724,5724,5724,57-
05 de mar. de 202425,0125,0125,0125,0125,01-
04 de mar. de 202425,0825,0825,0825,0825,08-
04 de mar. de 20240.1 Dividendo
01 de mar. de 202424,8924,8924,8924,8924,79-
29 de fev. de 202424,0224,0224,0224,0223,92-
28 de fev. de 202424,3824,3824,3824,3824,28-
27 de fev. de 202422,8922,8922,8922,8922,80-
26 de fev. de 202423,8023,8023,8023,8023,70-
23 de fev. de 202425,4025,4025,4025,4025,30-
22 de fev. de 202425,4025,4025,4025,4025,30-
21 de fev. de 202424,4524,4524,4524,4524,35-
20 de fev. de 202424,8524,8524,8524,8524,75-
19 de fev. de 202425,1825,1825,1825,1825,08-
16 de fev. de 202425,1825,1825,1825,1825,08-
15 de fev. de 202424,7724,7724,7724,7724,67-
14 de fev. de 202423,9523,9523,9523,9523,85-
13 de fev. de 202425,5425,5425,5425,5425,44-
12 de fev. de 202424,6424,6424,6424,6424,54-
09 de fev. de 202425,4725,4725,4725,4725,37-
08 de fev. de 202425,2425,2425,2425,2425,14-
07 de fev. de 202425,4125,4125,4125,4125,31-
06 de fev. de 202424,7024,7024,7024,7024,60-
05 de fev. de 202427,0427,0427,0427,0426,93-
02 de fev. de 202427,1127,1127,1127,1127,00-
01 de fev. de 202427,4227,4227,4227,4227,31-
31 de jan. de 202427,9227,9227,9227,9227,81-
30 de jan. de 202428,2328,2328,2328,2328,12-
29 de jan. de 202427,9227,9227,9227,9227,81-
26 de jan. de 202427,2227,2227,2227,2227,11-
25 de jan. de 202427,1727,1727,1727,1727,06-
24 de jan. de 202427,1427,1427,1427,1427,03-
23 de jan. de 202425,0625,0625,0625,0624,96-
22 de jan. de 202424,8524,8524,8524,8524,75-
19 de jan. de 202424,3424,3424,3424,3424,24-
18 de jan. de 202423,9423,9423,9423,9423,84-
17 de jan. de 202425,3425,3425,3425,3425,24-
16 de jan. de 202427,1527,1527,1527,1527,04-
15 de jan. de 202427,8427,8427,8427,8427,73-
12 de jan. de 202427,8427,8427,8427,8427,73-
11 de jan. de 202428,6228,6228,6228,6228,51-
10 de jan. de 202428,8728,8728,8728,8728,75-
09 de jan. de 202428,6628,6628,6628,6628,54-
08 de jan. de 202428,9728,9728,9728,9728,85-
05 de jan. de 202428,2728,2728,2728,2728,16-
04 de jan. de 202428,5628,5628,5628,5628,45-
03 de jan. de 202430,0730,0730,0730,0729,95-
02 de jan. de 202431,0031,0031,0031,0030,88-
29 de dez. de 202331,0231,0231,0231,0230,90-
28 de dez. de 202330,9530,9530,9530,9530,83-
27 de dez. de 202330,4230,4230,4230,4230,30-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...