(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-06 | 00:00:00 | 118,85 | 119,46 | 117,35 | 119,46 | 1.686.500 | | 2006-01-09 | 00:00:00 | 118,97 | 123,30 | 118,97 | 122,70 | 2.615.000 | | 2006-01-10 | 00:00:00 | 121,71 | 126,37 | 121,71 | 125,09 | 2.385.300 | | 2006-01-11 | 00:00:00 | 125,52 | 126,75 | 123,18 | 124,71 | 1.775.700 | | 2006-01-12 | 00:00:00 | 124,21 | 125,29 | 122,38 | 123,48 | 1.074.700 | | 2006-01-13 | 00:00:00 | 123,71 | 124,10 | 122,07 | 123,08 | 835.400 | | 2006-01-17 | 00:00:00 | 123,06 | 123,48 | 121,00 | 121,99 | 1.075.200 | | 2006-01-18 | 00:00:00 | 121,49 | 123,99 | 121,01 | 122,76 | 1.469.100 | | 2006-01-19 | 00:00:00 | 122,56 | 123,53 | 121,61 | 123,25 | 1.035.800 | | 2006-01-20 | 00:00:00 | 123,60 | 124,46 | 120,57 | 120,76 | 1.943.900 | | 2006-01-23 | 00:00:00 | 121,00 | 121,71 | 119,54 | 121,26 | 1.260.400 | | 2006-01-24 | 00:00:00 | 121,50 | 122,95 | 121,16 | 121,70 | 952.000 | | 2006-01-25 | 00:00:00 | 121,63 | 125,08 | 121,50 | 122,61 | 2.032.000 | | 2006-01-26 | 00:00:00 | 123,86 | 123,98 | 121,20 | 122,27 | 1.493.900 | | 2006-01-27 | 00:00:00 | 122,04 | 125,52 | 121,98 | 123,19 | 1.326.700 | | 2006-01-30 | 00:00:00 | 123,73 | 125,40 | 121,36 | 121,44 | 2.160.800 | | 2006-01-31 | 00:00:00 | 121,58 | 122,24 | 119,60 | 120,75 | 2.461.200 | | 2006-02-01 | 00:00:00 | 120,68 | 122,26 | 119,75 | 119,82 | 1.431.900 | | 2006-02-02 | 00:00:00 | 119,82 | 122,25 | 119,55 | 121,10 | 1.128.300 | | 2006-02-03 | 00:00:00 | 119,80 | 120,77 | 118,50 | 119,44 | 1.463.200 | | 2006-02-06 | 00:00:00 | 119,11 | 119,45 | 116,89 | 117,65 | 1.483.500 | | 2006-02-07 | 00:00:00 | 116,94 | 118,15 | 116,31 | 116,97 | 1.367.100 | | 2006-02-08 | 00:00:00 | 117,12 | 119,39 | 116,60 | 118,71 | 1.024.900 | | 2006-02-09 | 00:00:00 | 118,66 | 119,35 | 117,39 | 117,39 | 991.200 | | 2006-02-10 | 00:00:00 | 116,87 | 119,14 | 116,48 | 118,89 | 949.700 | | 2006-02-13 | 00:00:00 | 118,26 | 120,00 | 118,26 | 119,28 | 782.800 | | 2006-02-14 | 00:00:00 | 119,06 | 122,36 | 118,50 | 121,85 | 1.629.200 | | 2006-02-15 | 00:00:00 | 121,63 | 123,14 | 121,10 | 122,95 | 2.249.200 | | 2006-02-16 | 00:00:00 | 123,15 | 123,72 | 121,75 | 123,34 | 1.190.400 | | 2006-02-17 | 00:00:00 | 122,96 | 123,90 | 122,56 | 122,56 | 968.600 | | 2006-02-21 | 00:00:00 | 122,83 | 123,55 | 120,02 | 120,31 | 1.127.900 | | 2006-02-22 | 00:00:00 | 120,55 | 121,25 | 119,75 | 119,76 | 1.453.200 | | 2006-02-23 | 00:00:00 | 119,31 | 121,41 | 119,15 | 120,07 | 852.600 | | 2006-02-24 | 00:00:00 | 120,35 | 120,44 | 119,31 | 120,33 | 704.100 | | 2006-02-27 | 00:00:00 | 119,58 | 123,08 | 119,58 | 122,55 | 1.132.500 | | 2006-02-28 | 00:00:00 | 121,93 | 122,48 | 119,90 | 120,45 | 1.270.200 | | 2006-03-01 | 00:00:00 | 120,79 | 122,41 | 120,55 | 121,44 | 1.069.100 | | 2006-03-02 | 00:00:00 | 120,83 | 121,20 | 119,75 | 121,20 | 983.500 | | 2006-03-03 | 00:00:00 | 120,47 | 122,25 | 120,00 | 120,49 | 877.600 | | 2006-03-06 | 00:00:00 | 120,42 | 120,99 | 119,40 | 120,05 | 1.052.300 | | 2006-03-07 | 00:00:00 | 119,50 | 120,18 | 118,19 | 119,17 | 1.100.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
