(Login BolsaPT & Canal Forex) |
|
 Ashland Inc. (NEW - [Ticker: ASH] |     | | Última Trade | 82,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,400 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,650 x 200 - 68,720 x 400 | EPS | 0,00 | | Abertura | 81,980 | PER | 0,00% | | Máximo | 82,800 | Pagamento Dividendo | | | Mínimo | 81,450 | Data Ex-Dividendo | | | Fecho Anterior | 82,260 | Yield | | | Volume | 429.793 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ASH de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 112,05 | 112,78 | 111,89 | 112,09 | 442.000 | | 2015-11-27 | 00:00:00 | 111,55 | 112,64 | 108,76 | 112,39 | 670.800 | | 2015-11-30 | 00:00:00 | 112,48 | 113,81 | 112,11 | 112,65 | 572.300 | | 2015-12-01 | 00:00:00 | 112,98 | 113,75 | 112,17 | 113,25 | 435.300 | | 2015-12-02 | 00:00:00 | 113,12 | 113,38 | 111,91 | 111,98 | 464.100 | | 2015-12-03 | 00:00:00 | 112,23 | 112,73 | 111,42 | 111,98 | 617.600 | | 2015-12-04 | 00:00:00 | 112,04 | 113,32 | 111,76 | 113,10 | 434.600 | | 2015-12-07 | 00:00:00 | 112,55 | 112,84 | 109,91 | 110,90 | 667.700 | | 2015-12-08 | 00:00:00 | 109,29 | 110,41 | 108,89 | 109,39 | 609.800 | | 2015-12-09 | 00:00:00 | 109,37 | 111,53 | 107,50 | 107,79 | 660.800 | | 2015-12-10 | 00:00:00 | 107,79 | 108,24 | 106,94 | 107,07 | 573.300 | | 2015-12-11 | 00:00:00 | 105,49 | 105,84 | 104,43 | 104,56 | 825.400 | | 2015-12-14 | 00:00:00 | 104,55 | 105,01 | 102,32 | 102,88 | 767.300 | | 2015-12-15 | 00:00:00 | 103,69 | 104,44 | 102,16 | 102,79 | 730.900 | | 2015-12-16 | 00:00:00 | 103,57 | 104,79 | 102,83 | 104,36 | 404.500 | | 2015-12-17 | 00:00:00 | 104,53 | 104,67 | 102,86 | 103,33 | 849.300 | | 2015-12-18 | 00:00:00 | 103,00 | 103,29 | 101,10 | 101,10 | 868.900 | | 2015-12-21 | 00:00:00 | 101,89 | 102,97 | 101,41 | 102,02 | 667.300 | | 2015-12-22 | 00:00:00 | 102,54 | 104,13 | 102,05 | 103,39 | 331.000 | | 2015-12-23 | 00:00:00 | 103,75 | 105,04 | 103,45 | 104,78 | 407.000 | | 2015-12-24 | 00:00:00 | 104,56 | 105,04 | 103,88 | 104,67 | 248.200 | | 2015-12-28 | 00:00:00 | 104,44 | 104,44 | 102,92 | 103,92 | 312.500 | | 2015-12-29 | 00:00:00 | 104,75 | 105,59 | 103,27 | 104,18 | 487.200 | | 2015-12-30 | 00:00:00 | 103,80 | 105,38 | 103,59 | 104,14 | 391.200 | | 2015-12-31 | 00:00:00 | 103,31 | 103,95 | 102,37 | 102,70 | 820.600 | | 2016-01-04 | 00:00:00 | 101,19 | 102,59 | 100,28 | 102,16 | 1.035.700 | | 2016-01-05 | 00:00:00 | 102,16 | 103,11 | 101,32 | 102,47 | 480.900 | | 2016-01-06 | 00:00:00 | 101,26 | 101,58 | 100,21 | 101,02 | 876.800 | | 2016-01-07 | 00:00:00 | 99,11 | 100,07 | 98,25 | 98,29 | 813.300 | | 2016-01-08 | 00:00:00 | 98,71 | 99,01 | 97,80 | 97,99 | 745.400 | | 2016-01-11 | 00:00:00 | 98,28 | 98,99 | 97,06 | 98,51 | 766.000 | | 2016-01-12 | 00:00:00 | 99,49 | 100,31 | 97,85 | 99,47 | 612.400 | | 2016-01-13 | 00:00:00 | 99,75 | 100,42 | 96,63 | 97,76 | 1.315.900 | | 2016-01-14 | 00:00:00 | 98,00 | 99,00 | 96,86 | 98,37 | 684.600 | | 2016-01-15 | 00:00:00 | 95,99 | 98,12 | 95,87 | 97,10 | 1.172.500 | | 2016-01-19 | 00:00:00 | 97,74 | 97,82 | 95,19 | 96,24 | 1.087.200 | | 2016-01-20 | 00:00:00 | 94,54 | 97,39 | 93,62 | 96,39 | 1.106.300 | | 2016-01-21 | 00:00:00 | 96,41 | 97,58 | 94,77 | 96,97 | 954.100 | | 2016-01-22 | 00:00:00 | 98,32 | 100,20 | 97,15 | 97,71 | 546.900 | | 2016-01-25 | 00:00:00 | 97,09 | 97,64 | 95,50 | 95,68 | 905.800 | | 2016-01-26 | 00:00:00 | 92,13 | 97,03 | 91,50 | 95,81 | 1.574.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
