(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-08 | 00:00:00 | 122,83 | 123,00 | 119,00 | 119,42 | 3.010.200 | | 2005-11-09 | 00:00:00 | 120,01 | 120,26 | 116,47 | 118,53 | 2.910.800 | | 2005-11-10 | 00:00:00 | 118,84 | 119,00 | 115,48 | 118,28 | 3.284.200 | | 2005-11-11 | 00:00:00 | 117,90 | 117,90 | 114,49 | 114,80 | 4.076.500 | | 2005-11-14 | 00:00:00 | 115,18 | 116,08 | 112,24 | 113,52 | 3.443.500 | | 2005-11-15 | 00:00:00 | 112,64 | 119,48 | 111,64 | 115,80 | 5.479.400 | | 2005-11-16 | 00:00:00 | 116,20 | 117,84 | 114,33 | 116,70 | 2.836.400 | | 2005-11-17 | 00:00:00 | 117,51 | 119,79 | 116,90 | 119,50 | 2.537.700 | | 2005-11-18 | 00:00:00 | 120,02 | 121,38 | 118,11 | 119,44 | 3.010.600 | | 2005-11-21 | 00:00:00 | 118,76 | 121,00 | 118,04 | 120,15 | 1.794.400 | | 2005-11-22 | 00:00:00 | 120,08 | 122,09 | 119,17 | 121,76 | 2.177.000 | | 2005-11-23 | 00:00:00 | 121,40 | 122,98 | 119,84 | 121,17 | 1.344.200 | | 2005-11-25 | 00:00:00 | 120,86 | 121,40 | 118,86 | 119,15 | 813.800 | | 2005-11-28 | 00:00:00 | 119,50 | 120,56 | 116,43 | 116,80 | 2.141.300 | | 2005-11-29 | 00:00:00 | 117,70 | 118,45 | 116,00 | 117,30 | 1.806.100 | | 2005-11-30 | 00:00:00 | 117,15 | 117,98 | 114,81 | 115,11 | 2.162.500 | | 2005-12-01 | 00:00:00 | 116,17 | 117,66 | 114,14 | 115,32 | 2.302.500 | | 2005-12-02 | 00:00:00 | 114,51 | 119,57 | 113,92 | 119,50 | 3.641.800 | | 2005-12-05 | 00:00:00 | 118,77 | 119,50 | 116,25 | 116,71 | 3.658.700 | | 2005-12-06 | 00:00:00 | 122,04 | 124,74 | 120,20 | 122,97 | 9.523.000 | | 2005-12-07 | 00:00:00 | 123,00 | 123,30 | 120,49 | 121,50 | 2.676.700 | | 2005-12-08 | 00:00:00 | 122,80 | 124,35 | 121,36 | 121,79 | 5.283.100 | | 2005-12-09 | 00:00:00 | 122,40 | 124,11 | 121,79 | 123,79 | 2.661.300 | | 2005-12-12 | 00:00:00 | 124,02 | 125,80 | 123,90 | 124,34 | 2.387.700 | | 2005-12-13 | 00:00:00 | 123,57 | 124,65 | 121,50 | 124,26 | 2.310.400 | | 2005-12-14 | 00:00:00 | 123,59 | 124,50 | 123,18 | 123,74 | 1.703.300 | | 2005-12-15 | 00:00:00 | 123,50 | 123,57 | 121,51 | 122,39 | 1.408.200 | | 2005-12-16 | 00:00:00 | 122,27 | 122,69 | 119,50 | 119,75 | 3.043.200 | | 2005-12-19 | 00:00:00 | 120,11 | 122,15 | 118,35 | 118,71 | 1.973.400 | | 2005-12-20 | 00:00:00 | 118,71 | 118,93 | 116,90 | 118,20 | 2.050.600 | | 2005-12-21 | 00:00:00 | 118,30 | 119,56 | 117,82 | 118,42 | 1.056.500 | | 2005-12-22 | 00:00:00 | 118,47 | 119,00 | 117,02 | 117,96 | 898.400 | | 2005-12-23 | 00:00:00 | 118,50 | 120,27 | 117,89 | 119,84 | 1.203.100 | | 2005-12-27 | 00:00:00 | 120,00 | 121,24 | 119,58 | 119,95 | 1.252.900 | | 2005-12-28 | 00:00:00 | 119,85 | 120,50 | 117,95 | 118,38 | 1.403.800 | | 2005-12-29 | 00:00:00 | 118,45 | 118,61 | 116,05 | 116,80 | 2.042.400 | | 2005-12-30 | 00:00:00 | 116,44 | 117,56 | 115,53 | 115,53 | 1.985.500 | | 2006-01-03 | 00:00:00 | 115,81 | 118,47 | 114,90 | 117,08 | 2.486.300 | | 2006-01-04 | 00:00:00 | 117,34 | 117,85 | 115,59 | 116,01 | 1.770.300 | | 2006-01-05 | 00:00:00 | 115,60 | 118,31 | 115,57 | 117,90 | 2.294.900 | | 2006-01-06 | 00:00:00 | 118,85 | 119,46 | 117,35 | 119,46 | 1.686.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
