(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 | | 2017-08-25 | 00:00:00 | 61,55 | 61,66 | 61,18 | 61,47 | 517.543 | | 2017-08-28 | 00:00:00 | 61,47 | 61,63 | 61,14 | 61,26 | 427.876 | | 2017-08-29 | 00:00:00 | 60,85 | 61,14 | 60,71 | 60,88 | 322.424 | | 2017-08-30 | 00:00:00 | 60,66 | 60,82 | 60,28 | 60,79 | 848.174 | | 2017-08-31 | 00:00:00 | 61,06 | 62,13 | 60,91 | 62,05 | 625.948 | | 2017-09-01 | 00:00:00 | 62,23 | 62,33 | 61,62 | 62,30 | 667.794 | | 2017-09-05 | 00:00:00 | 62,03 | 62,27 | 61,36 | 61,41 | 498.626 | | 2017-09-06 | 00:00:00 | 61,63 | 61,63 | 60,98 | 61,35 | 456.343 | | 2017-09-07 | 00:00:00 | 61,40 | 61,57 | 60,93 | 61,32 | 460.470 | | 2017-09-08 | 00:00:00 | 61,26 | 61,88 | 61,08 | 61,67 | 559.864 | | 2017-09-11 | 00:00:00 | 62,06 | 63,58 | 61,74 | 63,57 | 797.841 | | 2017-09-12 | 00:00:00 | 63,69 | 64,22 | 63,49 | 63,66 | 463.730 | | 2017-09-13 | 00:00:00 | 63,65 | 64,05 | 63,14 | 63,65 | 623.018 | | 2017-09-14 | 00:00:00 | 63,53 | 63,88 | 63,45 | 63,54 | 554.267 | | 2017-09-15 | 00:00:00 | 63,51 | 64,08 | 63,47 | 64,02 | 651.912 | | 2017-09-18 | 00:00:00 | 64,02 | 64,74 | 63,86 | 64,74 | 397.887 | | 2017-09-19 | 00:00:00 | 64,79 | 64,82 | 63,98 | 64,18 | 459.700 | | 2017-09-20 | 00:00:00 | 64,40 | 64,48 | 63,92 | 64,02 | 274.145 | | 2017-09-21 | 00:00:00 | 64,22 | 64,58 | 63,91 | 64,22 | 819.874 | | 2017-09-22 | 00:00:00 | 64,10 | 64,76 | 64,08 | 64,17 | 231.472 | | 2017-09-25 | 00:00:00 | 64,24 | 64,50 | 64,14 | 64,26 | 244.740 | | 2017-09-26 | 00:00:00 | 64,71 | 65,21 | 64,33 | 65,01 | 548.770 | | 2017-09-27 | 00:00:00 | 65,21 | 65,47 | 65,04 | 65,39 | 435.277 | | 2017-09-28 | 00:00:00 | 65,32 | 66,02 | 65,15 | 65,60 | 536.674 | | 2017-09-29 | 00:00:00 | 65,61 | 65,99 | 65,19 | 65,39 | 462.064 | | 2017-10-02 | 00:00:00 | 65,41 | 65,83 | 65,41 | 65,70 | 756.393 | | 2017-10-03 | 00:00:00 | 65,94 | 67,08 | 65,84 | 67,05 | 827.124 | | 2017-10-04 | 00:00:00 | 67,15 | 67,56 | 66,82 | 67,00 | 433.937 | | 2017-10-05 | 00:00:00 | 67,20 | 67,55 | 66,95 | 67,00 | 457.656 | | 2017-10-06 | 00:00:00 | 66,72 | 67,30 | 66,00 | 66,83 | 592.132 | | 2017-10-09 | 00:00:00 | 66,99 | 67,10 | 66,46 | 66,46 | 271.628 | | 2017-10-10 | 00:00:00 | 66,62 | 66,62 | 66,00 | 66,15 | 322.295 | | 2017-10-11 | 00:00:00 | 66,20 | 66,24 | 65,76 | 65,98 | 448.820 | | 2017-10-12 | 00:00:00 | 65,85 | 66,18 | 65,72 | 65,92 | 374.716 | | 2017-10-13 | 00:00:00 | 66,15 | 66,95 | 65,85 | 66,46 | 500.855 | | 2017-10-16 | 00:00:00 | 66,54 | 67,25 | 66,48 | 66,96 | 661.619 | | 2017-10-17 | 00:00:00 | 66,84 | 66,99 | 66,56 | 66,60 | 301.565 | | 2017-10-18 | 00:00:00 | 66,76 | 66,86 | 66,15 | 66,20 | 284.670 | | 2017-10-19 | 00:00:00 | 65,93 | 66,35 | 65,59 | 66,19 | 230.063 | | 2017-10-20 | 00:00:00 | 66,56 | 66,99 | 66,50 | 66,73 | 317.979 | | 2017-10-23 | 00:00:00 | 66,78 | 67,19 | 66,45 | 66,85 | 240.584 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
