ALCOA INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 23-05-2022 | 63,14 | 4,24 | 63,64 | 59,86 | 2,57 | 872.299 |
| 20-05-2022 | 60,57 | -2,39 | 63,69 | 58,54 | -1,48 | 1.151.715 |
| 19-05-2022 | 62,05 | 2,55 | 64,41 | 60,16 | 1,54 | 1.053.561 |
| 18-05-2022 | 60,51 | -4,56 | 63,81 | 60,02 | -2,89 | 1.206.161 |
| 17-05-2022 | 63,40 | 5,18 | 64,70 | 61,83 | 3,12 | 1.429.464 |
| 16-05-2022 | 60,28 | 3,52 | 61,08 | 58,63 | 2,05 | 1.243.088 |
| 13-05-2022 | 58,33 | 6,87 | 59,64 | 57,11 | 3,75 | 1.260.937 |
| 12-05-2022 | 54,58 | -3,67 | 56,32 | 53,35 | -2,08 | 1.506.761 |
| 11-05-2022 | 56,66 | 1,47 | 59,33 | 56,28 | 0,82 | 1.583.465 |
| 10-05-2022 | 55,84 | 3,01 | 56,91 | 53,66 | 1,63 | 1.291.240 |
| 09-05-2022 | 54,21 | -11,19 | 58,54 | 53,73 | -6,83 | 1.942.243 |
| 06-05-2022 | 61,04 | -3,81 | 62,79 | 60,04 | -2,42 | 1.198.482 |
| 05-05-2022 | 63,46 | -6,62 | 68,01 | 62,00 | -4,50 | 904.863 |
| 04-05-2022 | 67,96 | 5,10 | 68,09 | 64,25 | 3,30 | 1.210.734 |
| 03-05-2022 | 64,66 | -2,27 | 67,62 | 64,20 | -1,50 | 1.376.317 |
| 02-05-2022 | 66,16 | -2,42 | 67,59 | 64,43 | -1,64 | 1.578.257 |
| 29-04-2022 | 67,80 | -3,86 | 72,68 | 67,30 | -2,72 | 1.227.736 |
| 28-04-2022 | 70,52 | 0,76 | 70,99 | 67,10 | 0,53 | 1.059.511 |
| 27-04-2022 | 69,99 | 4,51 | 71,54 | 67,56 | 3,02 | 1.269.288 |
| 26-04-2022 | 66,97 | -0,59 | 69,00 | 64,71 | -0,40 | 1.193.427 |
| 25-04-2022 | 67,37 | 0,00 | 68,55 | 62,47 | 0,00 | 2.033.963 |
| 22-04-2022 | 67,37 | -6,69 | 72,20 | 66,72 | -4,83 | 1.513.921 |
| 21-04-2022 | 72,20 | -16,94 | 81,18 | 71,35 | -14,73 | 2.999.211 |
| 20-04-2022 | 86,93 | 0,40 | 88,01 | 82,56 | 0,35 | 1.001.854 |
| 19-04-2022 | 86,58 | -3,21 | 87,90 | 85,53 | -2,87 | 595.141 |
| 18-04-2022 | 89,45 | 1,91 | 90,97 | 86,94 | 1,68 | 744.690 |
| 14-04-2022 | 87,77 | 0,40 | 90,08 | 87,18 | 0,35 | 706.455 |
| 13-04-2022 | 87,42 | 5,00 | 87,73 | 83,15 | 4,16 | 750.815 |
| 12-04-2022 | 83,26 | 0,88 | 86,38 | 82,98 | 0,73 | 607.686 |
| 11-04-2022 | 82,53 | -1,93 | 84,19 | 80,83 | -1,62 | 813.837 |
| 08-04-2022 | 84,15 | -2,26 | 86,66 | 83,67 | -1,95 | 852.619 |
| 07-04-2022 | 86,10 | -1,86 | 88,22 | 83,22 | -1,63 | 1.029.964 |
| 06-04-2022 | 87,73 | 0,02 | 89,76 | 86,87 | 0,02 | 898.943 |
| 05-04-2022 | 87,71 | -3,51 | 93,01 | 85,16 | -3,19 | 1.564.575 |
| 04-04-2022 | 90,90 | 0,31 | 91,56 | 88,91 | 0,28 | 565.744 |
| 01-04-2022 | 90,62 | 0,66 | 93,55 | 87,58 | 0,59 | 785.880 |
| 31-03-2022 | 90,03 | -2,34 | 92,63 | 89,81 | -2,16 | 856.648 |
| 30-03-2022 | 92,19 | 2,35 | 93,97 | 90,96 | 2,12 | 1.075.400 |
| 29-03-2022 | 90,07 | -2,58 | 90,10 | 84,23 | -2,39 | 1.094.558 |
| 28-03-2022 | 92,46 | 0,54 | 92,87 | 88,11 | 0,50 | 660.284 |
