(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-28 | 00:00:00 | 14,05 | 14,05 | 14,05 | 14,05 | 100 | | 2003-04-29 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,55 | 1.650 | | 2003-04-30 | 00:00:00 | 15,80 | 15,80 | 14,95 | 15,00 | 4.964 | | 2003-05-01 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2003-05-02 | 00:00:00 | 15,00 | 15,15 | 14,90 | 15,00 | 432.600 | | 2003-05-05 | 00:00:00 | 14,95 | 15,25 | 14,95 | 15,00 | 213.300 | | 2003-05-06 | 00:00:00 | 15,25 | 15,25 | 14,95 | 15,00 | 120.400 | | 2003-05-07 | 00:00:00 | 15,00 | 15,05 | 13,45 | 13,55 | 651.200 | | 2003-05-08 | 00:00:00 | 13,50 | 13,60 | 12,85 | 12,85 | 450.100 | | 2003-05-09 | 00:00:00 | 12,70 | 13,30 | 12,00 | 13,20 | 1.282.300 | | 2003-05-12 | 00:00:00 | 13,30 | 16,25 | 13,20 | 16,10 | 863.200 | | 2003-05-13 | 00:00:00 | 16,10 | 16,10 | 15,00 | 15,20 | 573.000 | | 2003-05-14 | 00:00:00 | 15,25 | 15,25 | 14,25 | 14,35 | 629.700 | | 2003-05-15 | 00:00:00 | 14,35 | 14,36 | 13,74 | 14,10 | 442.500 | | 2003-05-16 | 00:00:00 | 14,00 | 14,10 | 13,85 | 14,00 | 501.300 | | 2003-05-19 | 00:00:00 | 14,05 | 14,10 | 13,95 | 14,05 | 235.000 | | 2003-05-20 | 00:00:00 | 14,00 | 14,05 | 13,85 | 13,93 | 236.800 | | 2003-05-21 | 00:00:00 | 13,93 | 14,50 | 13,90 | 14,20 | 404.600 | | 2003-05-22 | 00:00:00 | 14,25 | 14,70 | 14,25 | 14,65 | 194.500 | | 2003-05-23 | 00:00:00 | 14,70 | 14,80 | 14,61 | 14,75 | 62.400 | | 2003-05-27 | 00:00:00 | 14,75 | 14,90 | 14,75 | 14,89 | 203.900 | | 2003-05-28 | 00:00:00 | 14,85 | 15,47 | 14,85 | 15,45 | 386.100 | | 2003-05-29 | 00:00:00 | 15,45 | 15,95 | 15,45 | 15,85 | 442.900 | | 2003-05-30 | 00:00:00 | 15,85 | 16,10 | 15,85 | 15,90 | 391.300 | | 2003-06-02 | 00:00:00 | 15,90 | 15,95 | 15,50 | 15,75 | 320.200 | | 2003-06-03 | 00:00:00 | 15,70 | 15,75 | 15,00 | 15,05 | 105.100 | | 2003-06-04 | 00:00:00 | 14,90 | 15,20 | 14,72 | 15,00 | 320.200 | | 2003-06-05 | 00:00:00 | 14,96 | 15,50 | 14,96 | 15,35 | 420.900 | | 2003-06-06 | 00:00:00 | 15,40 | 16,14 | 15,28 | 16,00 | 369.600 | | 2003-06-09 | 00:00:00 | 16,13 | 18,50 | 16,10 | 17,70 | 683.900 | | 2003-06-10 | 00:00:00 | 17,55 | 21,42 | 17,50 | 19,60 | 1.617.500 | | 2003-06-11 | 00:00:00 | 19,95 | 20,00 | 18,16 | 19,25 | 842.700 | | 2003-06-12 | 00:00:00 | 19,20 | 19,50 | 18,30 | 18,56 | 258.400 | | 2003-06-13 | 00:00:00 | 18,34 | 18,75 | 17,22 | 18,50 | 580.600 | | 2003-06-16 | 00:00:00 | 18,53 | 24,43 | 18,40 | 22,50 | 2.828.600 | | 2003-06-17 | 00:00:00 | 22,55 | 23,00 | 20,47 | 21,77 | 1.088.100 | | 2003-06-18 | 00:00:00 | 21,77 | 22,00 | 20,56 | 21,80 | 568.700 | | 2003-06-19 | 00:00:00 | 21,34 | 23,81 | 21,23 | 22,94 | 706.400 | | 2003-06-20 | 00:00:00 | 23,45 | 27,00 | 23,43 | 25,20 | 3.214.700 | | 2003-06-23 | 00:00:00 | 25,55 | 26,98 | 25,24 | 26,26 | 1.207.300 | | 2003-06-24 | 00:00:00 | 26,43 | 26,78 | 24,85 | 24,91 | 584.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
