(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 | | 2005-07-18 | 00:00:00 | 157,09 | 161,05 | 156,56 | 159,07 | 2.433.000 | | 2005-07-19 | 00:00:00 | 159,77 | 160,95 | 157,86 | 158,46 | 1.329.600 | | 2005-07-20 | 00:00:00 | 158,45 | 163,50 | 157,14 | 163,11 | 2.963.600 | | 2005-07-21 | 00:00:00 | 161,90 | 162,57 | 159,09 | 159,42 | 3.113.400 | | 2005-07-22 | 00:00:00 | 159,81 | 161,55 | 157,41 | 159,62 | 1.396.800 | | 2005-07-25 | 00:00:00 | 159,67 | 161,19 | 158,10 | 158,44 | 1.077.700 | | 2005-07-26 | 00:00:00 | 158,88 | 159,00 | 154,71 | 154,89 | 1.960.900 | | 2005-07-27 | 00:00:00 | 156,90 | 157,52 | 152,61 | 157,11 | 2.701.300 | | 2005-07-28 | 00:00:00 | 156,87 | 157,99 | 155,34 | 156,49 | 1.309.200 | | 2005-07-29 | 00:00:00 | 156,30 | 158,21 | 153,76 | 154,60 | 1.428.400 | | 2005-08-01 | 00:00:00 | 154,33 | 155,50 | 152,97 | 153,13 | 1.403.400 | | 2005-08-02 | 00:00:00 | 153,81 | 155,90 | 151,00 | 155,00 | 1.702.300 | | 2005-08-03 | 00:00:00 | 154,48 | 154,89 | 150,77 | 152,24 | 1.957.100 | | 2005-08-04 | 00:00:00 | 151,09 | 151,90 | 148,60 | 148,89 | 2.338.800 | | 2005-08-05 | 00:00:00 | 148,67 | 149,85 | 144,08 | 146,57 | 2.739.400 | | 2005-08-08 | 00:00:00 | 146,27 | 147,13 | 141,56 | 142,25 | 2.275.700 | | 2005-08-09 | 00:00:00 | 142,62 | 144,60 | 142,40 | 142,97 | 1.522.900 | | 2005-08-10 | 00:00:00 | 144,03 | 146,73 | 141,82 | 143,13 | 2.592.600 | | 2005-08-11 | 00:00:00 | 143,10 | 144,44 | 141,50 | 142,96 | 1.397.000 | | 2005-08-12 | 00:00:00 | 142,12 | 145,92 | 140,32 | 145,92 | 2.419.700 | | 2005-08-15 | 00:00:00 | 144,92 | 145,77 | 143,06 | 144,89 | 1.474.400 | | 2005-08-16 | 00:00:00 | 143,58 | 143,86 | 136,72 | 137,16 | 4.084.400 | | 2005-08-17 | 00:00:00 | 137,15 | 139,22 | 136,19 | 137,49 | 3.232.000 | | 2005-08-18 | 00:00:00 | 136,63 | 139,65 | 134,65 | 138,76 | 2.872.500 | | 2005-08-19 | 00:00:00 | 139,19 | 139,19 | 134,80 | 135,14 | 2.459.000 | | 2005-08-22 | 00:00:00 | 135,60 | 138,20 | 133,68 | 136,50 | 2.819.800 | | 2005-08-23 | 00:00:00 | 136,56 | 140,38 | 136,01 | 139,92 | 3.125.800 | | 2005-08-24 | 00:00:00 | 138,70 | 140,49 | 137,41 | 137,61 | 2.193.500 | | 2005-08-25 | 00:00:00 | 137,74 | 139,94 | 136,17 | 138,07 | 1.621.600 | | 2005-08-26 | 00:00:00 | 137,98 | 138,00 | 135,52 | 135,53 | 1.260.300 | | 2005-08-29 | 00:00:00 | 135,00 | 138,50 | 134,01 | 138,23 | 2.010.200 | | 2005-08-30 | 00:00:00 | 136,69 | 138,13 | 133,32 | 135,28 | 2.867.800 | | 2005-08-31 | 00:00:00 | 135,44 | 136,78 | 132,41 | 135,86 | 4.110.300 | | 2005-09-01 | 00:00:00 | 135,98 | 135,98 | 132,36 | 132,67 | 2.434.100 | | 2005-09-02 | 00:00:00 | 133,21 | 134,49 | 131,18 | 131,63 | 1.989.500 | | 2005-09-06 | 00:00:00 | 132,91 | 133,75 | 131,15 | 133,22 | 2.206.200 | | 2005-09-07 | 00:00:00 | 133,01 | 135,44 | 132,30 | 134,85 | 2.362.400 | | 2005-09-08 | 00:00:00 | 125,72 | 129,35 | 125,08 | 127,81 | 10.282.000 | | 2005-09-09 | 00:00:00 | 129,29 | 134,22 | 129,11 | 132,74 | 5.914.400 | | 2005-09-12 | 00:00:00 | 132,97 | 132,99 | 129,97 | 131,13 | 2.113.300 | | 2005-09-13 | 00:00:00 | 131,00 | 131,35 | 128,50 | 130,25 | 3.003.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
