(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 85,87 | 86,63 | 85,63 | 86,11 | 374.421 | | 2018-08-10 | 00:00:00 | 85,67 | 86,39 | 85,06 | 85,45 | 481.274 | | 2018-08-13 | 00:00:00 | 85,18 | 85,84 | 84,35 | 84,44 | 154.257 | | 2018-08-14 | 00:00:00 | 84,55 | 84,94 | 84,41 | 84,81 | 278.336 | | 2018-08-15 | 00:00:00 | 84,39 | 84,39 | 82,96 | 83,81 | 529.375 | | 2018-08-16 | 00:00:00 | 84,37 | 85,02 | 83,96 | 84,58 | 269.440 | | 2018-08-17 | 00:00:00 | 84,53 | 85,16 | 84,24 | 84,53 | 89.261 | | 2018-08-20 | 00:00:00 | 85,00 | 85,10 | 84,31 | 84,39 | 385.239 | | 2018-08-21 | 00:00:00 | 84,63 | 85,71 | 84,63 | 85,46 | 660.557 | | 2018-08-22 | 00:00:00 | 85,43 | 86,06 | 85,05 | 85,91 | 323.656 | | 2018-08-23 | 00:00:00 | 86,06 | 86,14 | 85,45 | 85,57 | 371.541 | | 2018-08-24 | 00:00:00 | 85,17 | 85,27 | 84,65 | 84,84 | 1.091.407 | | 2018-08-27 | 00:00:00 | 84,89 | 85,49 | 84,73 | 85,23 | 422.014 | | 2018-08-28 | 00:00:00 | 85,41 | 85,83 | 84,33 | 84,60 | 273.204 | | 2018-08-29 | 00:00:00 | 84,60 | 85,14 | 83,93 | 84,70 | 397.997 | | 2018-08-30 | 00:00:00 | 84,41 | 84,41 | 83,74 | 83,91 | 305.033 | | 2018-08-31 | 00:00:00 | 83,79 | 84,30 | 83,21 | 84,20 | 663.973 | | 2018-09-04 | 00:00:00 | 83,68 | 84,20 | 83,42 | 83,83 | 340.825 | | 2018-09-05 | 00:00:00 | 83,63 | 84,56 | 83,63 | 84,33 | 357.975 | | 2018-09-06 | 00:00:00 | 84,50 | 84,82 | 83,92 | 84,42 | 512.918 | | 2018-09-07 | 00:00:00 | 84,07 | 84,42 | 83,51 | 83,86 | 374.081 | | 2018-09-10 | 00:00:00 | 84,19 | 84,50 | 83,55 | 83,55 | 615.985 | | 2018-09-11 | 00:00:00 | 83,41 | 84,49 | 83,17 | 84,34 | 509.204 | | 2018-09-12 | 00:00:00 | 84,37 | 84,45 | 83,52 | 83,83 | 307.656 | | 2018-09-13 | 00:00:00 | 84,17 | 84,72 | 84,03 | 84,60 | 351.378 | | 2018-09-14 | 00:00:00 | 84,76 | 85,17 | 84,29 | 84,60 | 310.859 | | 2018-09-17 | 00:00:00 | 84,61 | 85,01 | 83,77 | 84,70 | 461.181 | | 2018-09-18 | 00:00:00 | 84,71 | 85,08 | 84,37 | 84,79 | 289.537 | | 2018-09-19 | 00:00:00 | 84,85 | 85,89 | 84,85 | 85,26 | 245.719 | | 2018-09-20 | 00:00:00 | 85,52 | 86,33 | 85,52 | 86,10 | 324.039 | | 2018-09-21 | 00:00:00 | 86,31 | 86,53 | 85,65 | 85,67 | 445.948 | | 2018-09-24 | 00:00:00 | 85,44 | 85,68 | 84,97 | 85,31 | 370.550 | | 2018-09-25 | 00:00:00 | 85,61 | 86,29 | 85,05 | 85,98 | 507.467 | | 2018-09-26 | 00:00:00 | 85,94 | 85,94 | 84,51 | 84,55 | 397.868 | | 2018-09-27 | 00:00:00 | 84,58 | 84,98 | 83,95 | 84,03 | 293.379 | | 2018-09-28 | 00:00:00 | 83,72 | 84,25 | 83,45 | 83,86 | 433.386 | | 2018-10-01 | 00:00:00 | 84,39 | 84,84 | 83,98 | 84,21 | 344.890 | | 2018-10-02 | 00:00:00 | 84,33 | 84,65 | 83,40 | 83,47 | 368.993 | | 2018-10-03 | 00:00:00 | 83,69 | 84,24 | 83,29 | 83,54 | 407.858 | | 2018-10-04 | 00:00:00 | 83,34 | 83,50 | 82,47 | 83,01 | 375.816 | | 2018-10-05 | 00:00:00 | 83,04 | 83,09 | 81,98 | 82,88 | 362.304 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
