(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-25 | 00:00:00 | 143,50 | 144,99 | 143,25 | 143,33 | 1.101.700 | | 2006-08-28 | 00:00:00 | 144,05 | 144,89 | 143,25 | 144,15 | 968.200 | | 2006-08-29 | 00:00:00 | 144,65 | 144,90 | 142,79 | 144,55 | 1.430.300 | | 2006-08-30 | 00:00:00 | 144,12 | 144,66 | 143,60 | 144,09 | 762.400 | | 2006-08-31 | 00:00:00 | 144,44 | 146,94 | 143,97 | 144,11 | 1.184.200 | | 2006-09-01 | 00:00:00 | 145,67 | 146,90 | 144,54 | 145,67 | 959.000 | | 2006-09-05 | 00:00:00 | 146,46 | 152,45 | 146,46 | 151,80 | 3.252.600 | | 2006-09-06 | 00:00:00 | 151,28 | 151,28 | 147,01 | 148,35 | 1.904.900 | | 2006-09-07 | 00:00:00 | 148,31 | 152,45 | 148,00 | 150,68 | 2.320.600 | | 2006-09-08 | 00:00:00 | 150,92 | 151,98 | 149,05 | 151,50 | 1.561.000 | | 2006-09-11 | 00:00:00 | 150,90 | 152,50 | 148,25 | 150,88 | 1.870.600 | | 2006-09-12 | 00:00:00 | 151,24 | 156,08 | 150,66 | 155,84 | 2.730.800 | | 2006-09-13 | 00:00:00 | 156,39 | 158,81 | 154,81 | 158,45 | 2.336.500 | | 2006-09-14 | 00:00:00 | 157,50 | 159,89 | 155,82 | 159,12 | 1.777.300 | | 2006-09-15 | 00:00:00 | 160,23 | 161,00 | 157,68 | 158,01 | 4.640.500 | | 2006-09-18 | 00:00:00 | 158,00 | 161,00 | 156,56 | 159,99 | 2.089.700 | | 2006-09-19 | 00:00:00 | 160,84 | 161,92 | 159,58 | 160,71 | 1.565.800 | | 2006-09-20 | 00:00:00 | 161,70 | 163,78 | 161,35 | 162,14 | 1.467.300 | | 2006-09-21 | 00:00:00 | 164,79 | 164,85 | 160,34 | 161,77 | 1.912.700 | | 2006-09-22 | 00:00:00 | 162,13 | 162,13 | 159,45 | 160,87 | 1.253.900 | | 2006-09-25 | 00:00:00 | 161,80 | 163,33 | 157,80 | 160,62 | 2.160.300 | | 2006-09-26 | 00:00:00 | 160,83 | 162,47 | 159,47 | 160,18 | 2.548.400 | | 2006-09-27 | 00:00:00 | 160,00 | 161,00 | 158,71 | 159,75 | 1.623.600 | | 2006-09-28 | 00:00:00 | 160,69 | 160,93 | 158,30 | 160,38 | 1.053.600 | | 2006-09-29 | 00:00:00 | 160,38 | 160,38 | 157,30 | 158,09 | 1.382.200 | | 2006-10-02 | 00:00:00 | 158,70 | 160,64 | 157,08 | 157,39 | 1.445.600 | | 2006-10-03 | 00:00:00 | 158,01 | 160,72 | 156,30 | 159,66 | 1.512.000 | | 2006-10-04 | 00:00:00 | 158,89 | 163,68 | 157,55 | 163,61 | 1.820.900 | | 2006-10-05 | 00:00:00 | 163,60 | 164,00 | 161,22 | 163,44 | 1.342.900 | | 2006-10-06 | 00:00:00 | 163,20 | 165,38 | 161,80 | 163,59 | 1.473.300 | | 2006-10-09 | 00:00:00 | 163,50 | 165,50 | 162,10 | 165,12 | 1.253.000 | | 2006-10-10 | 00:00:00 | 164,80 | 171,40 | 164,65 | 169,29 | 3.757.600 | | 2006-10-11 | 00:00:00 | 168,96 | 170,94 | 166,01 | 167,94 | 2.357.100 | | 2006-10-12 | 00:00:00 | 169,99 | 171,96 | 169,30 | 171,17 | 2.766.900 | | 2006-10-13 | 00:00:00 | 170,98 | 173,17 | 170,36 | 172,57 | 1.716.900 | | 2006-10-16 | 00:00:00 | 173,22 | 173,50 | 168,36 | 168,72 | 2.242.000 | | 2006-10-17 | 00:00:00 | 168,17 | 170,47 | 165,84 | 169,18 | 2.131.400 | | 2006-10-18 | 00:00:00 | 170,00 | 171,75 | 167,94 | 171,07 | 1.866.100 | | 2006-10-19 | 00:00:00 | 170,32 | 172,79 | 169,75 | 170,87 | 1.037.600 | | 2006-10-20 | 00:00:00 | 171,74 | 174,99 | 170,16 | 174,76 | 2.302.700 | | 2006-10-23 | 00:00:00 | 174,50 | 180,56 | 174,06 | 180,13 | 2.719.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
