(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-03 | 00:00:00 | 141,30 | 142,75 | 141,08 | 142,28 | 835.700 | | 2006-05-04 | 00:00:00 | 142,87 | 144,73 | 142,23 | 144,57 | 737.200 | | 2006-05-05 | 00:00:00 | 144,94 | 147,99 | 144,75 | 147,53 | 1.270.000 | | 2006-05-08 | 00:00:00 | 147,02 | 147,33 | 146,21 | 146,57 | 727.900 | | 2006-05-09 | 00:00:00 | 146,50 | 146,85 | 145,11 | 145,43 | 556.600 | | 2006-05-10 | 00:00:00 | 145,20 | 147,45 | 144,30 | 145,46 | 1.433.400 | | 2006-05-11 | 00:00:00 | 145,16 | 145,49 | 140,76 | 140,77 | 1.441.600 | | 2006-05-12 | 00:00:00 | 141,29 | 142,17 | 137,33 | 139,39 | 1.968.600 | | 2006-05-15 | 00:00:00 | 138,48 | 140,50 | 137,73 | 139,87 | 1.271.200 | | 2006-05-16 | 00:00:00 | 139,50 | 142,68 | 139,13 | 140,78 | 1.693.200 | | 2006-05-17 | 00:00:00 | 139,68 | 141,32 | 137,70 | 137,96 | 2.064.100 | | 2006-05-18 | 00:00:00 | 151,05 | 160,01 | 150,99 | 155,85 | 13.054.600 | | 2006-05-19 | 00:00:00 | 157,34 | 161,98 | 154,20 | 161,89 | 5.966.900 | | 2006-05-22 | 00:00:00 | 159,58 | 159,82 | 156,16 | 158,35 | 4.098.500 | | 2006-05-23 | 00:00:00 | 159,21 | 161,33 | 157,21 | 157,21 | 2.070.000 | | 2006-05-24 | 00:00:00 | 156,74 | 158,64 | 152,81 | 154,40 | 2.850.000 | | 2006-05-25 | 00:00:00 | 154,85 | 156,06 | 152,00 | 156,06 | 2.191.200 | | 2006-05-26 | 00:00:00 | 155,89 | 155,89 | 153,80 | 155,24 | 1.435.600 | | 2006-05-30 | 00:00:00 | 153,92 | 155,34 | 152,64 | 152,66 | 1.411.300 | | 2006-05-31 | 00:00:00 | 153,10 | 155,49 | 151,87 | 151,87 | 2.384.700 | | 2006-06-01 | 00:00:00 | 151,99 | 160,80 | 151,31 | 160,79 | 3.686.600 | | 2006-06-02 | 00:00:00 | 161,21 | 161,82 | 156,07 | 158,69 | 2.746.100 | | 2006-06-05 | 00:00:00 | 157,51 | 162,85 | 156,85 | 159,44 | 2.946.100 | | 2006-06-06 | 00:00:00 | 159,30 | 161,94 | 156,31 | 161,53 | 2.760.400 | | 2006-06-07 | 00:00:00 | 162,26 | 166,50 | 159,97 | 163,46 | 3.582.000 | | 2006-06-08 | 00:00:00 | 162,56 | 166,88 | 160,78 | 164,19 | 3.389.100 | | 2006-06-09 | 00:00:00 | 165,33 | 167,95 | 163,57 | 163,62 | 2.270.000 | | 2006-06-12 | 00:00:00 | 164,00 | 164,80 | 159,05 | 159,52 | 1.732.600 | | 2006-06-13 | 00:00:00 | 158,36 | 160,73 | 151,91 | 152,60 | 4.004.900 | | 2006-06-14 | 00:00:00 | 153,00 | 156,25 | 153,00 | 154,85 | 2.031.200 | | 2006-06-15 | 00:00:00 | 155,97 | 158,78 | 155,05 | 157,05 | 2.206.000 | | 2006-06-16 | 00:00:00 | 156,26 | 157,30 | 154,98 | 155,27 | 2.180.200 | | 2006-06-19 | 00:00:00 | 156,67 | 157,94 | 151,50 | 151,71 | 1.581.400 | | 2006-06-20 | 00:00:00 | 152,13 | 153,60 | 149,23 | 151,50 | 2.543.700 | | 2006-06-21 | 00:00:00 | 151,70 | 154,51 | 151,03 | 153,11 | 1.844.300 | | 2006-06-22 | 00:00:00 | 152,81 | 155,10 | 150,71 | 152,13 | 1.249.800 | | 2006-06-23 | 00:00:00 | 152,62 | 153,52 | 151,02 | 151,10 | 1.110.200 | | 2006-06-26 | 00:00:00 | 151,10 | 153,94 | 150,69 | 153,91 | 1.019.300 | | 2006-06-27 | 00:00:00 | 154,35 | 154,35 | 149,94 | 150,32 | 1.546.000 | | 2006-06-28 | 00:00:00 | 151,24 | 153,30 | 150,17 | 153,15 | 1.002.700 | | 2006-06-29 | 00:00:00 | 154,29 | 158,38 | 152,87 | 157,94 | 1.783.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
