(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-24 | 00:00:00 | 26,43 | 26,78 | 24,85 | 24,91 | 584.600 | | 2003-06-25 | 00:00:00 | 25,10 | 26,00 | 25,05 | 25,65 | 409.100 | | 2003-06-26 | 00:00:00 | 25,78 | 26,35 | 24,86 | 25,03 | 627.100 | | 2003-06-27 | 00:00:00 | 24,76 | 25,64 | 24,25 | 25,64 | 737.800 | | 2003-06-30 | 00:00:00 | 24,95 | 27,05 | 24,90 | 26,99 | 1.589.900 | | 2003-07-01 | 00:00:00 | 26,79 | 26,79 | 25,76 | 25,95 | 721.900 | | 2003-07-02 | 00:00:00 | 25,98 | 26,90 | 25,32 | 26,64 | 616.400 | | 2003-07-03 | 00:00:00 | 26,11 | 26,40 | 25,51 | 25,73 | 125.400 | | 2003-07-07 | 00:00:00 | 26,00 | 26,20 | 25,00 | 25,82 | 158.800 | | 2003-07-08 | 00:00:00 | 25,79 | 26,20 | 25,20 | 25,96 | 359.300 | | 2003-07-09 | 00:00:00 | 26,00 | 26,01 | 25,11 | 25,58 | 481.400 | | 2003-07-10 | 00:00:00 | 25,35 | 25,90 | 23,75 | 25,20 | 431.400 | | 2003-07-11 | 00:00:00 | 25,10 | 25,10 | 23,75 | 24,20 | 620.500 | | 2003-07-14 | 00:00:00 | 24,29 | 24,90 | 24,29 | 24,60 | 155.800 | | 2003-07-15 | 00:00:00 | 24,75 | 24,75 | 24,13 | 24,45 | 94.800 | | 2003-07-16 | 00:00:00 | 24,45 | 25,50 | 24,45 | 24,70 | 367.500 | | 2003-07-17 | 00:00:00 | 24,67 | 25,00 | 23,90 | 24,12 | 259.500 | | 2003-07-18 | 00:00:00 | 24,25 | 24,48 | 23,30 | 24,25 | 482.200 | | 2003-07-21 | 00:00:00 | 23,76 | 24,62 | 23,51 | 23,96 | 224.000 | | 2003-07-22 | 00:00:00 | 24,20 | 24,25 | 23,33 | 24,25 | 263.200 | | 2003-07-23 | 00:00:00 | 23,90 | 24,25 | 23,45 | 23,87 | 285.300 | | 2003-07-24 | 00:00:00 | 24,00 | 24,10 | 22,56 | 22,85 | 468.700 | | 2003-07-25 | 00:00:00 | 22,80 | 23,19 | 21,86 | 23,17 | 206.300 | | 2003-07-28 | 00:00:00 | 23,15 | 23,25 | 22,01 | 22,85 | 282.100 | | 2003-07-29 | 00:00:00 | 22,85 | 23,25 | 22,85 | 23,15 | 174.700 | | 2003-07-30 | 00:00:00 | 22,90 | 23,10 | 21,97 | 22,46 | 392.700 | | 2003-07-31 | 00:00:00 | 22,51 | 23,79 | 22,50 | 23,40 | 339.300 | | 2003-08-01 | 00:00:00 | 23,55 | 23,80 | 23,00 | 23,35 | 78.600 | | 2003-08-04 | 00:00:00 | 23,12 | 23,46 | 23,00 | 23,46 | 104.400 | | 2003-08-05 | 00:00:00 | 23,50 | 23,65 | 23,24 | 23,59 | 159.000 | | 2003-08-06 | 00:00:00 | 23,45 | 23,88 | 23,35 | 23,62 | 108.800 | | 2003-08-07 | 00:00:00 | 23,65 | 24,75 | 23,53 | 24,27 | 268.700 | | 2003-08-08 | 00:00:00 | 24,20 | 25,04 | 24,20 | 24,85 | 329.400 | | 2003-08-11 | 00:00:00 | 24,99 | 25,00 | 24,40 | 24,42 | 117.600 | | 2003-08-12 | 00:00:00 | 24,42 | 24,43 | 23,21 | 23,90 | 424.200 | | 2003-08-13 | 00:00:00 | 23,80 | 24,33 | 23,78 | 24,05 | 111.400 | | 2003-08-14 | 00:00:00 | 24,05 | 24,44 | 24,05 | 24,40 | 119.200 | | 2003-08-15 | 00:00:00 | 24,43 | 24,70 | 24,35 | 24,42 | 57.200 | | 2003-08-18 | 00:00:00 | 24,39 | 24,65 | 24,02 | 24,38 | 148.600 | | 2003-08-19 | 00:00:00 | 24,31 | 24,63 | 24,31 | 24,50 | 172.700 | | 2003-08-20 | 00:00:00 | 24,50 | 24,75 | 24,27 | 24,40 | 90.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
