(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 | | 2018-04-17 | 00:00:00 | 70,71 | 71,11 | 70,23 | 70,69 | 674.710 | | 2018-04-18 | 00:00:00 | 71,03 | 71,78 | 70,58 | 70,83 | 490.331 | | 2018-04-19 | 00:00:00 | 70,70 | 70,81 | 69,95 | 70,39 | 361.200 | | 2018-04-20 | 00:00:00 | 70,53 | 70,53 | 69,60 | 69,68 | 600.873 | | 2018-04-23 | 00:00:00 | 69,67 | 70,09 | 69,25 | 69,72 | 477.821 | | 2018-04-24 | 00:00:00 | 69,98 | 70,41 | 67,66 | 68,46 | 2.122.323 | | 2018-04-25 | 00:00:00 | 68,68 | 69,36 | 68,23 | 69,14 | 662.862 | | 2018-04-26 | 00:00:00 | 69,28 | 69,31 | 68,40 | 68,64 | 522.638 | | 2018-04-27 | 00:00:00 | 68,82 | 68,82 | 68,10 | 68,30 | 553.554 | | 2018-04-30 | 00:00:00 | 68,24 | 68,46 | 66,14 | 66,18 | 1.264.103 | | 2018-05-01 | 00:00:00 | 66,07 | 66,30 | 64,81 | 66,19 | 1.263.985 | | 2018-05-02 | 00:00:00 | 68,26 | 72,72 | 68,26 | 71,30 | 1.911.619 | | 2018-05-03 | 00:00:00 | 71,65 | 71,93 | 70,57 | 71,48 | 744.341 | | 2018-05-04 | 00:00:00 | 71,34 | 73,42 | 70,28 | 73,20 | 1.115.896 | | 2018-05-07 | 00:00:00 | 73,65 | 74,21 | 72,97 | 73,32 | 854.045 | | 2018-05-08 | 00:00:00 | 73,03 | 73,63 | 72,97 | 73,28 | 553.719 | | 2018-05-09 | 00:00:00 | 73,70 | 74,31 | 73,17 | 74,17 | 446.856 | | 2018-05-10 | 00:00:00 | 74,35 | 74,77 | 73,96 | 74,66 | 441.678 | | 2018-05-11 | 00:00:00 | 74,83 | 75,43 | 74,31 | 74,38 | 418.764 | | 2018-05-14 | 00:00:00 | 74,32 | 74,96 | 74,19 | 74,70 | 435.908 | | 2018-05-15 | 00:00:00 | 74,52 | 75,58 | 74,01 | 75,47 | 888.233 | | 2018-05-16 | 00:00:00 | 75,54 | 77,12 | 75,25 | 76,51 | 947.734 | | 2018-05-17 | 00:00:00 | 76,81 | 77,92 | 76,62 | 77,25 | 694.915 | | 2018-05-18 | 00:00:00 | 77,24 | 78,30 | 77,03 | 77,75 | 629.794 | | 2018-05-21 | 00:00:00 | 78,26 | 78,53 | 77,97 | 78,26 | 95.000 | | 2018-05-22 | 00:00:00 | 78,57 | 79,68 | 78,16 | 78,41 | 546.099 | | 2018-05-23 | 00:00:00 | 78,05 | 78,40 | 77,42 | 77,75 | 584.725 | | 2018-05-24 | 00:00:00 | 77,76 | 77,97 | 77,23 | 77,87 | 1.590.030 | | 2018-05-25 | 00:00:00 | 77,47 | 79,18 | 77,43 | 79,02 | 723.641 | | 2018-05-29 | 00:00:00 | 78,64 | 78,97 | 77,54 | 77,90 | 544.104 | | 2018-05-30 | 00:00:00 | 78,20 | 78,51 | 77,81 | 78,35 | 396.200 | | 2018-05-31 | 00:00:00 | 78,37 | 78,64 | 77,18 | 77,72 | 361.375 | | 2018-06-01 | 00:00:00 | 78,12 | 78,46 | 77,73 | 78,18 | 332.795 | | 2018-06-04 | 00:00:00 | 78,86 | 79,14 | 78,00 | 79,00 | 408.325 | | 2018-06-05 | 00:00:00 | 79,01 | 80,03 | 79,01 | 80,00 | 412.425 | | 2018-06-06 | 00:00:00 | 79,78 | 80,14 | 78,85 | 80,00 | 535.832 | | 2018-06-07 | 00:00:00 | 80,12 | 80,84 | 79,42 | 79,61 | 412.295 | | 2018-06-08 | 00:00:00 | 79,62 | 80,26 | 78,97 | 80,01 | 335.321 | | 2018-06-11 | 00:00:00 | 80,12 | 80,41 | 79,35 | 79,61 | 443.037 | | 2018-06-12 | 00:00:00 | 79,71 | 80,37 | 79,41 | 79,49 | 223.825 | | 2018-06-13 | 00:00:00 | 79,62 | 79,99 | 78,74 | 79,10 | 376.097 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
