(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-13 | 00:00:00 | 131,00 | 131,35 | 128,50 | 130,25 | 3.003.900 | | 2005-09-14 | 00:00:00 | 131,41 | 133,32 | 128,66 | 128,87 | 3.632.000 | | 2005-09-15 | 00:00:00 | 129,50 | 129,73 | 125,33 | 126,32 | 3.257.500 | | 2005-09-16 | 00:00:00 | 126,00 | 126,91 | 124,09 | 124,23 | 4.022.400 | | 2005-09-19 | 00:00:00 | 123,67 | 124,45 | 119,60 | 119,97 | 4.655.900 | | 2005-09-20 | 00:00:00 | 120,05 | 124,18 | 119,38 | 119,56 | 5.455.300 | | 2005-09-21 | 00:00:00 | 119,00 | 119,00 | 114,66 | 115,15 | 7.223.200 | | 2005-09-22 | 00:00:00 | 115,16 | 122,94 | 114,05 | 121,91 | 8.895.500 | | 2005-09-23 | 00:00:00 | 120,92 | 123,81 | 118,77 | 121,00 | 5.163.000 | | 2005-09-26 | 00:00:00 | 123,33 | 124,94 | 119,93 | 121,55 | 4.105.700 | | 2005-09-27 | 00:00:00 | 121,55 | 122,65 | 120,16 | 121,52 | 2.191.800 | | 2005-09-28 | 00:00:00 | 123,40 | 123,43 | 119,50 | 120,69 | 3.961.000 | | 2005-09-29 | 00:00:00 | 120,44 | 123,23 | 117,62 | 123,01 | 2.974.400 | | 2005-09-30 | 00:00:00 | 122,97 | 126,15 | 121,89 | 124,43 | 3.816.300 | | 2005-10-03 | 00:00:00 | 123,98 | 127,72 | 123,54 | 125,10 | 4.097.500 | | 2005-10-04 | 00:00:00 | 125,16 | 126,86 | 124,75 | 125,21 | 1.780.900 | | 2005-10-05 | 00:00:00 | 125,20 | 126,39 | 123,37 | 123,42 | 2.789.600 | | 2005-10-06 | 00:00:00 | 123,89 | 125,51 | 117,85 | 119,07 | 3.807.800 | | 2005-10-07 | 00:00:00 | 121,38 | 121,65 | 118,35 | 120,50 | 2.289.400 | | 2005-10-10 | 00:00:00 | 120,16 | 121,17 | 117,78 | 117,90 | 2.239.400 | | 2005-10-11 | 00:00:00 | 118,77 | 120,00 | 117,05 | 118,46 | 2.391.000 | | 2005-10-12 | 00:00:00 | 118,13 | 119,47 | 115,36 | 115,95 | 3.119.400 | | 2005-10-13 | 00:00:00 | 115,51 | 116,77 | 113,30 | 116,53 | 3.605.600 | | 2005-10-14 | 00:00:00 | 116,98 | 117,97 | 115,00 | 115,67 | 2.866.300 | | 2005-10-17 | 00:00:00 | 117,21 | 122,22 | 116,99 | 121,64 | 3.704.200 | | 2005-10-18 | 00:00:00 | 121,43 | 121,49 | 118,67 | 118,79 | 2.391.000 | | 2005-10-19 | 00:00:00 | 117,91 | 123,55 | 115,11 | 123,44 | 4.770.800 | | 2005-10-20 | 00:00:00 | 123,31 | 125,74 | 120,50 | 121,12 | 3.454.400 | | 2005-10-21 | 00:00:00 | 123,22 | 123,85 | 119,52 | 121,74 | 2.947.700 | | 2005-10-24 | 00:00:00 | 121,75 | 125,08 | 120,36 | 125,07 | 2.957.100 | | 2005-10-25 | 00:00:00 | 124,15 | 125,10 | 119,91 | 121,84 | 2.820.200 | | 2005-10-26 | 00:00:00 | 121,55 | 123,60 | 120,00 | 121,77 | 2.087.800 | | 2005-10-27 | 00:00:00 | 121,92 | 121,92 | 115,38 | 115,52 | 3.327.300 | | 2005-10-28 | 00:00:00 | 117,07 | 118,17 | 115,25 | 117,45 | 3.303.400 | | 2005-10-31 | 00:00:00 | 117,90 | 121,52 | 117,45 | 120,25 | 2.550.700 | | 2005-11-01 | 00:00:00 | 119,50 | 120,70 | 117,83 | 118,27 | 1.721.400 | | 2005-11-02 | 00:00:00 | 118,53 | 124,50 | 117,04 | 122,87 | 4.994.600 | | 2005-11-03 | 00:00:00 | 126,45 | 127,66 | 122,26 | 122,81 | 3.664.300 | | 2005-11-04 | 00:00:00 | 123,54 | 124,91 | 120,88 | 124,00 | 2.047.500 | | 2005-11-07 | 00:00:00 | 123,35 | 125,13 | 122,01 | 124,05 | 2.889.800 | | 2005-11-08 | 00:00:00 | 122,83 | 123,00 | 119,00 | 119,42 | 3.010.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
