(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 24,88 | 25,25 | 24,84 | 25,00 | 318.900 | | 2002-11-15 | 00:00:00 | 25,05 | 25,46 | 25,00 | 25,23 | 545.600 | | 2002-11-18 | 00:00:00 | 25,45 | 25,79 | 25,41 | 25,73 | 261.600 | | 2002-11-19 | 00:00:00 | 25,69 | 26,13 | 25,59 | 25,65 | 210.400 | | 2002-11-20 | 00:00:00 | 25,71 | 26,35 | 25,71 | 26,18 | 218.000 | | 2002-11-21 | 00:00:00 | 26,18 | 27,23 | 26,18 | 27,20 | 508.900 | | 2002-11-22 | 00:00:00 | 27,21 | 27,92 | 26,90 | 27,73 | 628.700 | | 2002-11-25 | 00:00:00 | 27,73 | 28,47 | 27,69 | 28,46 | 539.800 | | 2002-11-26 | 00:00:00 | 28,30 | 28,40 | 27,60 | 27,74 | 276.300 | | 2002-11-27 | 00:00:00 | 27,75 | 28,48 | 27,67 | 28,45 | 207.000 | | 2002-11-29 | 00:00:00 | 28,60 | 29,22 | 28,60 | 29,17 | 288.900 | | 2002-12-02 | 00:00:00 | 29,17 | 29,36 | 28,80 | 29,26 | 403.600 | | 2002-12-03 | 00:00:00 | 29,20 | 29,31 | 29,08 | 29,19 | 469.800 | | 2002-12-04 | 00:00:00 | 30,00 | 30,80 | 29,13 | 29,14 | 1.173.200 | | 2002-12-05 | 00:00:00 | 29,14 | 29,23 | 28,97 | 29,05 | 500.100 | | 2002-12-06 | 00:00:00 | 28,95 | 29,01 | 28,52 | 29,00 | 502.700 | | 2002-12-09 | 00:00:00 | 28,90 | 28,90 | 28,01 | 28,25 | 719.000 | | 2002-12-10 | 00:00:00 | 28,25 | 28,55 | 27,46 | 28,52 | 480.400 | | 2002-12-11 | 00:00:00 | 28,30 | 29,19 | 27,78 | 29,17 | 560.200 | | 2002-12-12 | 00:00:00 | 29,10 | 29,47 | 28,82 | 29,20 | 334.600 | | 2002-12-13 | 00:00:00 | 28,95 | 29,04 | 28,43 | 28,86 | 283.200 | | 2002-12-16 | 00:00:00 | 29,10 | 29,76 | 29,10 | 29,76 | 330.200 | | 2002-12-17 | 00:00:00 | 29,75 | 29,93 | 29,38 | 29,52 | 216.000 | | 2002-12-18 | 00:00:00 | 29,27 | 29,27 | 28,69 | 28,71 | 212.200 | | 2002-12-19 | 00:00:00 | 28,70 | 28,76 | 28,26 | 28,39 | 278.300 | | 2002-12-20 | 00:00:00 | 28,64 | 28,70 | 27,35 | 27,98 | 715.300 | | 2002-12-23 | 00:00:00 | 28,10 | 28,40 | 27,83 | 28,33 | 630.600 | | 2002-12-24 | 00:00:00 | 28,26 | 28,38 | 28,05 | 28,13 | 91.000 | | 2002-12-26 | 00:00:00 | 28,14 | 28,67 | 28,13 | 28,19 | 128.700 | | 2002-12-27 | 00:00:00 | 28,05 | 28,15 | 27,79 | 27,86 | 186.200 | | 2002-12-30 | 00:00:00 | 28,00 | 28,27 | 27,89 | 28,25 | 231.000 | | 2002-12-31 | 00:00:00 | 28,26 | 28,76 | 28,12 | 28,53 | 229.400 | | 2003-01-02 | 00:00:00 | 28,53 | 29,17 | 28,53 | 28,91 | 220.600 | | 2003-01-03 | 00:00:00 | 28,66 | 28,84 | 28,36 | 28,51 | 218.800 | | 2003-01-06 | 00:00:00 | 28,60 | 29,17 | 28,60 | 29,13 | 388.700 | | 2003-01-07 | 00:00:00 | 29,14 | 29,34 | 29,00 | 29,12 | 617.200 | | 2003-01-08 | 00:00:00 | 29,12 | 29,12 | 28,80 | 28,80 | 359.800 | | 2003-01-09 | 00:00:00 | 28,90 | 29,12 | 28,60 | 28,60 | 318.800 | | 2003-01-10 | 00:00:00 | 28,61 | 28,61 | 27,30 | 27,53 | 1.231.600 | | 2003-01-13 | 00:00:00 | 27,73 | 28,33 | 27,65 | 28,24 | 331.700 | | 2003-01-14 | 00:00:00 | 28,15 | 28,35 | 27,95 | 28,13 | 256.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
