(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-07 | 00:00:00 | 119,50 | 120,18 | 118,19 | 119,17 | 1.100.700 | | 2006-03-08 | 00:00:00 | 119,45 | 119,96 | 117,73 | 118,50 | 1.239.200 | | 2006-03-09 | 00:00:00 | 118,50 | 118,50 | 115,95 | 116,55 | 1.421.100 | | 2006-03-10 | 00:00:00 | 116,50 | 118,55 | 116,50 | 118,23 | 946.500 | | 2006-03-13 | 00:00:00 | 118,57 | 118,60 | 117,64 | 118,03 | 1.066.800 | | 2006-03-14 | 00:00:00 | 117,64 | 117,99 | 116,70 | 117,27 | 2.047.700 | | 2006-03-15 | 00:00:00 | 127,34 | 133,63 | 125,96 | 132,29 | 17.191.100 | | 2006-03-16 | 00:00:00 | 133,42 | 139,49 | 133,19 | 138,44 | 6.857.100 | | 2006-03-17 | 00:00:00 | 137,73 | 138,56 | 134,00 | 134,90 | 4.095.900 | | 2006-03-20 | 00:00:00 | 136,05 | 136,49 | 132,60 | 132,74 | 2.565.500 | | 2006-03-21 | 00:00:00 | 132,62 | 135,14 | 130,32 | 130,96 | 2.642.100 | | 2006-03-22 | 00:00:00 | 130,96 | 133,33 | 130,60 | 132,27 | 1.711.900 | | 2006-03-23 | 00:00:00 | 132,01 | 132,93 | 130,67 | 131,25 | 1.448.300 | | 2006-03-24 | 00:00:00 | 131,54 | 133,41 | 131,48 | 132,95 | 1.451.100 | | 2006-03-27 | 00:00:00 | 133,00 | 134,14 | 130,52 | 130,97 | 1.366.700 | | 2006-03-28 | 00:00:00 | 131,21 | 133,02 | 129,36 | 131,39 | 1.428.100 | | 2006-03-29 | 00:00:00 | 131,03 | 132,58 | 130,74 | 132,37 | 1.519.900 | | 2006-03-30 | 00:00:00 | 132,40 | 134,41 | 130,40 | 130,97 | 1.251.100 | | 2006-03-31 | 00:00:00 | 131,43 | 132,50 | 130,34 | 131,83 | 1.271.200 | | 2006-04-03 | 00:00:00 | 130,85 | 132,44 | 130,38 | 130,65 | 1.494.200 | | 2006-04-04 | 00:00:00 | 130,82 | 132,94 | 130,68 | 131,68 | 1.200.600 | | 2006-04-05 | 00:00:00 | 135,07 | 138,29 | 133,21 | 137,87 | 3.350.000 | | 2006-04-06 | 00:00:00 | 137,63 | 137,97 | 135,00 | 137,59 | 2.067.700 | | 2006-04-07 | 00:00:00 | 137,52 | 140,09 | 137,00 | 137,76 | 2.778.300 | | 2006-04-10 | 00:00:00 | 138,22 | 140,18 | 137,53 | 138,31 | 1.572.600 | | 2006-04-11 | 00:00:00 | 139,14 | 141,64 | 137,23 | 140,05 | 2.548.100 | | 2006-04-12 | 00:00:00 | 139,83 | 142,81 | 138,70 | 139,30 | 1.736.000 | | 2006-04-13 | 00:00:00 | 138,80 | 140,80 | 138,05 | 139,15 | 853.900 | | 2006-04-17 | 00:00:00 | 138,91 | 139,86 | 135,32 | 136,33 | 1.618.500 | | 2006-04-18 | 00:00:00 | 136,85 | 141,27 | 136,72 | 140,33 | 1.602.700 | | 2006-04-19 | 00:00:00 | 140,18 | 141,23 | 139,20 | 140,45 | 1.288.200 | | 2006-04-20 | 00:00:00 | 140,07 | 141,94 | 139,64 | 140,04 | 1.347.600 | | 2006-04-21 | 00:00:00 | 141,70 | 141,93 | 139,56 | 140,06 | 1.378.100 | | 2006-04-24 | 00:00:00 | 139,53 | 142,09 | 139,01 | 141,66 | 1.073.400 | | 2006-04-25 | 00:00:00 | 141,30 | 142,85 | 140,39 | 142,34 | 1.373.600 | | 2006-04-26 | 00:00:00 | 142,91 | 145,10 | 142,25 | 144,60 | 1.632.500 | | 2006-04-27 | 00:00:00 | 143,44 | 147,74 | 142,74 | 146,05 | 1.572.200 | | 2006-04-28 | 00:00:00 | 146,15 | 146,38 | 143,50 | 143,69 | 1.246.200 | | 2006-05-01 | 00:00:00 | 144,01 | 144,48 | 142,50 | 142,98 | 1.344.600 | | 2006-05-02 | 00:00:00 | 143,77 | 143,77 | 140,93 | 141,21 | 1.016.100 | | 2006-05-03 | 00:00:00 | 141,30 | 142,75 | 141,08 | 142,28 | 835.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
