(Login BolsaPT & Canal Forex) |
|
Sears Holdings Co - [Ticker: SHLD] | | Última Trade | 0,360 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,060 (+1,180%) | Capitalização Bolsista | 0 | Bid / Ask | 5,180 x 500 - 5,190 x 500 | EPS | 0,00 | Abertura | 0,298 | PER | 0,00% | Máximo | 0,440 | Pagamento Dividendo | | Mínimo | 0,290 | Data Ex-Dividendo | | Fecho Anterior | 0,305 | Yield | | Volume | 2.722.035 | 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 SHLD de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-12 | 00:00:00 | 17,93 | 18,76 | 17,83 | 18,76 | 577.400 | 2016-01-13 | 00:00:00 | 18,98 | 19,54 | 18,37 | 18,70 | 899.900 | 2016-01-14 | 00:00:00 | 18,90 | 19,00 | 17,73 | 17,74 | 885.900 | 2016-01-15 | 00:00:00 | 17,63 | 17,82 | 16,88 | 17,14 | 804.700 | 2016-01-19 | 00:00:00 | 17,21 | 17,66 | 16,76 | 16,84 | 1.030.600 | 2016-01-20 | 00:00:00 | 16,40 | 17,36 | 16,27 | 16,79 | 658.100 | 2016-01-21 | 00:00:00 | 16,68 | 17,43 | 16,60 | 17,02 | 425.100 | 2016-01-22 | 00:00:00 | 17,45 | 18,10 | 17,20 | 18,03 | 840.200 | 2016-01-25 | 00:00:00 | 18,10 | 18,40 | 16,79 | 16,87 | 636.300 | 2016-01-26 | 00:00:00 | 17,15 | 17,27 | 16,45 | 16,85 | 485.400 | 2016-01-27 | 00:00:00 | 16,74 | 17,89 | 16,74 | 17,41 | 665.100 | 2016-01-28 | 00:00:00 | 17,44 | 17,90 | 17,33 | 17,40 | 484.000 | 2016-01-29 | 00:00:00 | 17,30 | 17,88 | 16,60 | 16,95 | 513.700 | 2016-02-01 | 00:00:00 | 17,00 | 17,70 | 16,52 | 17,67 | 441.100 | 2016-02-02 | 00:00:00 | 17,55 | 17,97 | 16,81 | 16,89 | 561.900 | 2016-02-03 | 00:00:00 | 16,94 | 17,49 | 16,27 | 17,43 | 441.500 | 2016-02-04 | 00:00:00 | 17,33 | 18,33 | 17,12 | 17,69 | 613.200 | 2016-02-05 | 00:00:00 | 17,53 | 17,83 | 17,24 | 17,40 | 296.200 | 2016-02-08 | 00:00:00 | 17,17 | 17,31 | 16,11 | 16,73 | 542.200 | 2016-02-09 | 00:00:00 | 16,30 | 16,78 | 15,24 | 15,25 | 1.148.900 | 2016-02-10 | 00:00:00 | 15,31 | 15,87 | 14,98 | 15,01 | 716.200 | 2016-02-11 | 00:00:00 | 14,56 | 15,15 | 14,56 | 15,05 | 714.300 | 2016-02-12 | 00:00:00 | 15,34 | 16,08 | 15,16 | 15,45 | 447.000 | 2016-02-16 | 00:00:00 | 15,83 | 16,29 | 15,06 | 16,19 | 650.400 | 2016-02-17 | 00:00:00 | 16,19 | 18,18 | 16,11 | 18,05 | 1.043.500 | 2016-02-18 | 00:00:00 | 17,82 | 17,94 | 16,23 | 17,24 | 869.700 | 2016-02-19 | 00:00:00 | 16,95 | 17,25 | 16,27 | 16,71 | 367.900 | 2016-02-22 | 00:00:00 | 17,21 | 17,54 | 16,96 | 17,04 | 425.000 | 2016-02-23 | 00:00:00 | 16,80 | 17,58 | 16,80 | 17,52 | 373.500 | 2016-02-24 | 00:00:00 | 17,09 | 17,52 | 16,56 | 16,97 | 520.200 | 2016-02-25 | 00:00:00 | 16,46 | 17,52 | 16,44 | 17,52 | 742.000 | 2016-02-26 | 00:00:00 | 17,55 | 18,46 | 17,33 | 18,26 | 821.200 | 2016-02-29 | 00:00:00 | 17,94 | 18,43 | 17,46 | 17,47 | 483.200 | 2016-03-01 | 00:00:00 | 17,50 | 17,96 | 17,00 | 17,17 | 406.900 | 2016-03-02 | 00:00:00 | 17,31 | 17,92 | 17,02 | 17,71 | 504.600 | 2016-03-03 | 00:00:00 | 18,00 | 18,17 | 17,63 | 18,09 | 793.900 | 2016-03-04 | 00:00:00 | 18,39 | 18,72 | 18,00 | 18,05 | 692.300 | 2016-03-07 | 00:00:00 | 18,13 | 18,50 | 17,82 | 18,29 | 678.400 | 2016-03-08 | 00:00:00 | 18,38 | 18,50 | 17,48 | 18,02 | 536.300 | 2016-03-09 | 00:00:00 | 18,02 | 18,07 | 17,00 | 17,06 | 649.600 | 2016-03-10 | 00:00:00 | 17,18 | 17,36 | 16,51 | 16,82 | 540.300 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|