(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 2024-04-18 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-06 | 00:00:00 | 2,30 | 2,32 | 2,25 | 2,27 | 797.645 | 2018-07-09 | 00:00:00 | 2,25 | 2,46 | 2,25 | 2,30 | 633.789 | 2018-07-10 | 00:00:00 | 2,28 | 2,36 | 2,28 | 2,31 | 526.261 | 2018-07-11 | 00:00:00 | 2,28 | 2,42 | 2,28 | 2,39 | 728.898 | 2018-07-12 | 00:00:00 | 2,38 | 2,38 | 2,30 | 2,33 | 557.426 | 2018-07-13 | 00:00:00 | 2,31 | 2,42 | 2,25 | 2,26 | 1.076.134 | 2018-07-16 | 00:00:00 | 2,28 | 2,32 | 2,17 | 2,18 | 1.353.020 | 2018-07-17 | 00:00:00 | 2,18 | 2,24 | 2,16 | 2,16 | 333.141 | 2018-07-18 | 00:00:00 | 2,20 | 2,21 | 2,13 | 2,17 | 915.740 | 2018-07-19 | 00:00:00 | 2,16 | 2,23 | 2,16 | 2,21 | 822.335 | 2018-07-20 | 00:00:00 | 2,22 | 2,24 | 2,18 | 2,21 | 513.217 | 2018-07-23 | 00:00:00 | 2,17 | 2,20 | 2,13 | 2,15 | 699.223 | 2018-07-24 | 00:00:00 | 2,14 | 2,19 | 2,04 | 2,05 | 1.417.065 | 2018-07-25 | 00:00:00 | 2,05 | 2,09 | 2,01 | 2,07 | 748.232 | 2018-07-26 | 00:00:00 | 2,04 | 2,13 | 2,04 | 2,05 | 483.384 | 2018-07-27 | 00:00:00 | 2,04 | 2,07 | 1,86 | 1,91 | 1.966.895 | 2018-07-30 | 00:00:00 | 1,90 | 1,91 | 1,76 | 1,83 | 1.691.125 | 2018-07-31 | 00:00:00 | 1,76 | 1,87 | 1,76 | 1,84 | 1.165.077 | 2018-08-01 | 00:00:00 | 1,82 | 1,90 | 1,80 | 1,85 | 915.178 | 2018-08-02 | 00:00:00 | 1,82 | 1,88 | 1,80 | 1,82 | 650.353 | 2018-08-03 | 00:00:00 | 1,81 | 1,88 | 1,81 | 1,85 | 330.151 | 2018-08-06 | 00:00:00 | 1,85 | 1,89 | 1,85 | 1,86 | 403.790 | 2018-08-07 | 00:00:00 | 1,87 | 1,87 | 1,83 | 1,86 | 199.974 | 2018-08-08 | 00:00:00 | 1,92 | 1,99 | 1,87 | 1,98 | 349.859 | 2018-08-09 | 00:00:00 | 1,90 | 2,01 | 1,90 | 1,92 | 552.294 | 2018-08-10 | 00:00:00 | 1,90 | 1,98 | 1,89 | 1,91 | 608.804 | 2018-08-13 | 00:00:00 | 1,90 | 1,92 | 1,81 | 1,83 | 534.516 | 2018-08-14 | 00:00:00 | 1,80 | 1,85 | 1,79 | 1,83 | 741.098 | 2018-08-15 | 00:00:00 | 1,77 | 1,82 | 1,58 | 1,59 | 2.299.180 | 2018-08-16 | 00:00:00 | 1,59 | 1,64 | 1,42 | 1,46 | 1.757.167 | 2018-08-17 | 00:00:00 | 1,44 | 1,44 | 1,27 | 1,32 | 2.442.881 | 2018-08-20 | 00:00:00 | 1,30 | 1,35 | 1,22 | 1,23 | 2.004.296 | 2018-08-21 | 00:00:00 | 1,26 | 1,28 | 1,20 | 1,23 | 2.213.911 | 2018-08-22 | 00:00:00 | 1,23 | 1,23 | 1,15 | 1,18 | 1.727.783 | 2018-08-23 | 00:00:00 | 1,18 | 1,19 | 1,09 | 1,11 | 1.898.311 | 2018-08-24 | 00:00:00 | 1,12 | 1,13 | 1,07 | 1,10 | 2.560.801 | 2018-08-27 | 00:00:00 | 1,09 | 1,13 | 1,09 | 1,11 | 1.048.330 | 2018-08-28 | 00:00:00 | 1,28 | 1,31 | 1,17 | 1,25 | 6.769.301 | 2018-08-29 | 00:00:00 | 1,27 | 1,28 | 1,12 | 1,22 | 4.088.902 | 2018-08-30 | 00:00:00 | 1,24 | 1,26 | 1,20 | 1,26 | 1.715.007 | 2018-08-31 | 00:00:00 | 1,23 | 1,47 | 1,23 | 1,34 | 4.282.553 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|