(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 | | 2002-07-24 | 00:00:00 | 34,33 | 35,10 | 33,61 | 35,04 | 848.400 | | 2002-07-25 | 00:00:00 | 34,84 | 35,70 | 34,01 | 34,84 | 499.700 | | 2002-07-26 | 00:00:00 | 34,59 | 35,09 | 34,28 | 34,52 | 412.600 | | 2002-07-29 | 00:00:00 | 35,10 | 36,48 | 34,87 | 36,46 | 316.000 | | 2002-07-30 | 00:00:00 | 36,21 | 36,45 | 35,28 | 35,36 | 356.100 | | 2002-07-31 | 00:00:00 | 35,60 | 35,69 | 34,97 | 35,67 | 516.500 | | 2002-08-01 | 00:00:00 | 35,37 | 35,95 | 34,92 | 34,95 | 483.100 | | 2002-08-02 | 00:00:00 | 34,90 | 35,46 | 34,44 | 34,71 | 415.500 | | 2002-08-05 | 00:00:00 | 34,55 | 35,35 | 34,25 | 34,35 | 420.800 | | 2002-08-06 | 00:00:00 | 34,43 | 35,91 | 34,43 | 35,27 | 362.300 | | 2002-08-07 | 00:00:00 | 36,00 | 36,11 | 35,20 | 36,11 | 249.500 | | 2002-08-08 | 00:00:00 | 35,90 | 36,44 | 29,00 | 30,00 | 4.973.300 | | 2002-08-09 | 00:00:00 | 29,40 | 30,65 | 28,00 | 30,08 | 5.319.400 | | 2002-08-12 | 00:00:00 | 29,60 | 30,58 | 29,21 | 30,43 | 996.100 | | 2002-08-13 | 00:00:00 | 30,18 | 30,48 | 29,60 | 29,60 | 862.200 | | 2002-08-14 | 00:00:00 | 30,00 | 30,37 | 29,12 | 30,30 | 786.200 | | 2002-08-15 | 00:00:00 | 30,48 | 30,96 | 30,34 | 30,76 | 451.200 | | 2002-08-16 | 00:00:00 | 30,80 | 30,90 | 29,70 | 30,00 | 612.600 | | 2002-08-19 | 00:00:00 | 30,00 | 30,25 | 29,44 | 29,92 | 464.500 | | 2002-08-20 | 00:00:00 | 29,48 | 29,79 | 29,23 | 29,56 | 450.100 | | 2002-08-21 | 00:00:00 | 29,56 | 29,88 | 29,18 | 29,70 | 387.800 | | 2002-08-22 | 00:00:00 | 29,62 | 30,38 | 29,59 | 30,08 | 471.200 | | 2002-08-23 | 00:00:00 | 30,05 | 30,05 | 29,25 | 29,25 | 304.200 | | 2002-08-26 | 00:00:00 | 29,27 | 29,71 | 29,11 | 29,54 | 242.100 | | 2002-08-27 | 00:00:00 | 29,98 | 30,07 | 29,40 | 29,64 | 340.700 | | 2002-08-28 | 00:00:00 | 29,64 | 29,64 | 29,01 | 29,06 | 304.200 | | 2002-08-29 | 00:00:00 | 28,85 | 28,97 | 28,45 | 28,79 | 282.600 | | 2002-08-30 | 00:00:00 | 28,79 | 29,13 | 28,58 | 28,66 | 316.500 | | 2002-09-03 | 00:00:00 | 28,66 | 28,66 | 27,45 | 27,49 | 520.500 | | 2002-09-04 | 00:00:00 | 27,50 | 27,81 | 26,98 | 27,76 | 368.800 | | 2002-09-05 | 00:00:00 | 26,60 | 27,50 | 26,60 | 27,25 | 484.100 | | 2002-09-06 | 00:00:00 | 27,80 | 28,32 | 27,66 | 27,99 | 401.300 | | 2002-09-09 | 00:00:00 | 28,01 | 28,50 | 27,85 | 28,11 | 383.400 | | 2002-09-10 | 00:00:00 | 28,20 | 29,31 | 28,15 | 29,31 | 418.900 | | 2002-09-11 | 00:00:00 | 30,10 | 30,10 | 29,55 | 30,01 | 569.600 | | 2002-09-12 | 00:00:00 | 30,01 | 30,13 | 29,37 | 29,41 | 426.500 | | 2002-09-13 | 00:00:00 | 29,40 | 29,56 | 29,07 | 29,35 | 166.300 | | 2002-09-16 | 00:00:00 | 29,32 | 29,32 | 28,77 | 28,90 | 394.600 | | 2002-09-17 | 00:00:00 | 28,90 | 28,98 | 28,30 | 28,60 | 302.700 | | 2002-09-18 | 00:00:00 | 28,60 | 29,04 | 28,49 | 28,62 | 379.600 | | 2002-09-19 | 00:00:00 | 28,55 | 28,78 | 28,13 | 28,13 | 416.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
