(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-10-26 | 00:00:00 | 11,39 | 11,39 | 10,91 | 10,94 | 411.300 | 2016-10-27 | 00:00:00 | 10,92 | 11,24 | 10,85 | 11,17 | 381.700 | 2016-10-28 | 00:00:00 | 11,32 | 11,71 | 11,15 | 11,35 | 457.000 | 2016-10-31 | 00:00:00 | 11,28 | 11,35 | 11,03 | 11,11 | 505.500 | 2016-11-01 | 00:00:00 | 11,08 | 11,20 | 10,95 | 11,10 | 380.100 | 2016-11-02 | 00:00:00 | 11,14 | 11,64 | 11,05 | 11,55 | 475.600 | 2016-11-03 | 00:00:00 | 11,45 | 11,52 | 11,04 | 11,06 | 644.000 | 2016-11-04 | 00:00:00 | 11,06 | 11,43 | 11,02 | 11,08 | 441.200 | 2016-11-07 | 00:00:00 | 11,22 | 11,49 | 11,18 | 11,38 | 287.400 | 2016-11-08 | 00:00:00 | 11,22 | 11,70 | 11,10 | 11,52 | 361.900 | 2016-11-09 | 00:00:00 | 11,11 | 11,94 | 11,11 | 11,82 | 645.700 | 2016-11-10 | 00:00:00 | 12,00 | 12,98 | 11,79 | 12,24 | 804.600 | 2016-11-11 | 00:00:00 | 12,18 | 12,75 | 11,89 | 12,67 | 544.700 | 2016-11-14 | 00:00:00 | 12,85 | 13,84 | 12,67 | 12,82 | 1.089.300 | 2016-11-15 | 00:00:00 | 12,66 | 12,83 | 12,03 | 12,32 | 629.100 | 2016-11-16 | 00:00:00 | 12,92 | 13,26 | 12,40 | 13,11 | 565.700 | 2016-11-17 | 00:00:00 | 12,94 | 13,01 | 12,35 | 12,44 | 517.300 | 2016-11-18 | 00:00:00 | 12,33 | 12,60 | 12,15 | 12,20 | 455.200 | 2016-11-21 | 00:00:00 | 12,45 | 12,87 | 12,45 | 12,55 | 474.000 | 2016-11-22 | 00:00:00 | 12,68 | 13,25 | 12,64 | 12,92 | 409.500 | 2016-11-23 | 00:00:00 | 12,74 | 13,34 | 12,74 | 13,30 | 418.600 | 2016-11-25 | 00:00:00 | 13,13 | 13,22 | 12,64 | 13,00 | 352.600 | 2016-11-28 | 00:00:00 | 12,96 | 13,26 | 12,35 | 12,60 | 566.500 | 2016-11-29 | 00:00:00 | 12,54 | 13,22 | 12,51 | 13,00 | 525.900 | 2016-11-30 | 00:00:00 | 12,68 | 13,15 | 12,68 | 12,88 | 488.700 | 2016-12-01 | 00:00:00 | 12,54 | 13,39 | 12,54 | 13,20 | 667.400 | 2016-12-02 | 00:00:00 | 13,02 | 13,64 | 12,44 | 12,51 | 774.000 | 2016-12-05 | 00:00:00 | 12,36 | 12,61 | 11,62 | 11,84 | 1.134.300 | 2016-12-06 | 00:00:00 | 11,75 | 12,22 | 11,50 | 11,78 | 1.223.800 | 2016-12-07 | 00:00:00 | 11,82 | 12,17 | 11,54 | 12,12 | 1.420.800 | 2016-12-08 | 00:00:00 | 11,40 | 12,78 | 11,39 | 12,76 | 2.448.800 | 2016-12-09 | 00:00:00 | 12,43 | 12,58 | 11,70 | 11,93 | 1.736.900 | 2016-12-12 | 00:00:00 | 11,91 | 11,97 | 11,28 | 11,51 | 1.180.900 | 2016-12-13 | 00:00:00 | 11,42 | 11,62 | 11,18 | 11,40 | 719.700 | 2016-12-14 | 00:00:00 | 11,42 | 11,42 | 10,52 | 10,53 | 1.472.800 | 2016-12-15 | 00:00:00 | 10,65 | 10,72 | 10,00 | 10,31 | 1.916.900 | 2016-12-16 | 00:00:00 | 10,17 | 10,48 | 10,00 | 10,41 | 1.896.500 | 2016-12-19 | 00:00:00 | 10,48 | 10,74 | 10,01 | 10,03 | 1.012.000 | 2016-12-20 | 00:00:00 | 10,00 | 10,46 | 9,98 | 10,07 | 1.079.300 | 2016-12-21 | 00:00:00 | 10,02 | 10,15 | 9,82 | 9,89 | 1.246.100 | 2016-12-22 | 00:00:00 | 9,80 | 9,88 | 9,32 | 9,40 | 1.341.000 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|