(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 | 2016-05-06 | 00:00:00 | 13,95 | 14,18 | 13,26 | 13,48 | 819.300 | 2016-05-09 | 00:00:00 | 14,02 | 14,02 | 13,20 | 13,68 | 605.700 | 2016-05-10 | 00:00:00 | 13,87 | 13,92 | 13,21 | 13,47 | 694.000 | 2016-05-11 | 00:00:00 | 13,21 | 13,40 | 12,66 | 12,75 | 1.381.000 | 2016-05-12 | 00:00:00 | 12,75 | 12,80 | 11,35 | 11,39 | 1.836.800 | 2016-05-13 | 00:00:00 | 11,49 | 12,07 | 11,03 | 11,13 | 1.233.600 | 2016-05-16 | 00:00:00 | 11,39 | 11,45 | 11,02 | 11,08 | 1.193.600 | 2016-05-17 | 00:00:00 | 11,06 | 11,43 | 10,89 | 11,31 | 1.552.500 | 2016-05-18 | 00:00:00 | 11,24 | 11,25 | 10,52 | 10,70 | 1.769.200 | 2016-05-19 | 00:00:00 | 10,77 | 11,26 | 10,75 | 11,17 | 1.377.700 | 2016-05-20 | 00:00:00 | 11,13 | 11,99 | 11,04 | 11,99 | 1.419.100 | 2016-05-23 | 00:00:00 | 12,08 | 12,54 | 11,77 | 11,82 | 1.039.900 | 2016-05-24 | 00:00:00 | 11,80 | 11,97 | 11,42 | 11,97 | 851.900 | 2016-05-25 | 00:00:00 | 12,05 | 12,89 | 11,92 | 12,52 | 2.126.100 | 2016-05-26 | 00:00:00 | 14,19 | 14,61 | 12,21 | 13,34 | 2.877.400 | 2016-05-27 | 00:00:00 | 13,10 | 13,46 | 13,01 | 13,30 | 1.115.300 | 2016-05-31 | 00:00:00 | 13,27 | 13,44 | 13,13 | 13,26 | 818.700 | 2016-06-01 | 00:00:00 | 13,11 | 13,11 | 12,42 | 12,50 | 1.331.400 | 2016-06-02 | 00:00:00 | 12,79 | 13,50 | 12,70 | 13,44 | 1.340.100 | 2016-06-03 | 00:00:00 | 13,31 | 13,36 | 12,78 | 13,02 | 770.200 | 2016-06-06 | 00:00:00 | 12,81 | 13,46 | 12,81 | 13,32 | 611.200 | 2016-06-07 | 00:00:00 | 13,45 | 13,73 | 13,34 | 13,50 | 975.100 | 2016-06-08 | 00:00:00 | 13,75 | 13,76 | 13,10 | 13,50 | 573.500 | 2016-06-09 | 00:00:00 | 13,50 | 13,50 | 12,80 | 12,83 | 646.500 | 2016-06-10 | 00:00:00 | 12,71 | 12,87 | 12,37 | 12,50 | 485.400 | 2016-06-13 | 00:00:00 | 12,58 | 12,58 | 11,99 | 12,01 | 754.200 | 2016-06-14 | 00:00:00 | 11,92 | 12,33 | 11,82 | 12,20 | 483.900 | 2016-06-15 | 00:00:00 | 12,19 | 13,92 | 12,13 | 13,19 | 1.041.700 | 2016-06-16 | 00:00:00 | 13,00 | 13,44 | 12,65 | 13,41 | 503.100 | 2016-06-17 | 00:00:00 | 13,53 | 14,50 | 13,47 | 14,24 | 1.293.100 | 2016-06-20 | 00:00:00 | 14,30 | 14,64 | 13,88 | 13,96 | 692.300 | 2016-06-21 | 00:00:00 | 14,05 | 14,16 | 13,63 | 14,06 | 426.600 | 2016-06-22 | 00:00:00 | 14,10 | 14,17 | 13,69 | 13,71 | 394.500 | 2016-06-23 | 00:00:00 | 13,95 | 14,05 | 13,74 | 13,84 | 273.200 | 2016-06-24 | 00:00:00 | 13,03 | 13,85 | 12,82 | 13,49 | 1.838.600 | 2016-06-27 | 00:00:00 | 13,33 | 13,33 | 12,12 | 12,56 | 623.200 | 2016-06-28 | 00:00:00 | 12,77 | 13,07 | 12,58 | 12,97 | 460.800 | 2016-06-29 | 00:00:00 | 13,22 | 13,66 | 13,04 | 13,34 | 436.600 | 2016-06-30 | 00:00:00 | 13,63 | 13,66 | 13,15 | 13,61 | 492.300 | 2016-07-01 | 00:00:00 | 13,50 | 13,94 | 13,35 | 13,89 | 488.800 | 2016-07-05 | 00:00:00 | 13,63 | 13,79 | 12,77 | 12,98 | 388.200 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|