(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-20 | 00:00:00 | 187,03 | 189,37 | 185,25 | 189,08 | 1.688.800 | 2007-02-21 | 00:00:00 | 187,85 | 189,39 | 187,12 | 188,78 | 1.457.800 | 2007-02-22 | 00:00:00 | 188,26 | 189,97 | 187,01 | 189,97 | 1.564.100 | 2007-02-23 | 00:00:00 | 189,19 | 189,92 | 186,85 | 187,65 | 1.119.400 | 2007-02-26 | 00:00:00 | 188,89 | 189,70 | 184,69 | 186,64 | 1.467.600 | 2007-02-27 | 00:00:00 | 183,58 | 184,43 | 178,12 | 178,54 | 2.540.700 | 2007-02-28 | 00:00:00 | 178,91 | 181,83 | 177,18 | 180,25 | 1.431.900 | 2007-03-01 | 00:00:00 | 176,45 | 178,00 | 172,53 | 176,07 | 3.455.800 | 2007-03-02 | 00:00:00 | 174,89 | 181,15 | 174,89 | 177,10 | 2.695.300 | 2007-03-05 | 00:00:00 | 175,06 | 179,00 | 174,43 | 177,96 | 2.716.700 | 2007-03-06 | 00:00:00 | 179,00 | 181,82 | 178,29 | 180,02 | 1.780.600 | 2007-03-07 | 00:00:00 | 180,07 | 182,42 | 179,75 | 180,39 | 1.463.200 | 2007-03-08 | 00:00:00 | 181,39 | 182,35 | 179,58 | 179,80 | 1.334.700 | 2007-03-09 | 00:00:00 | 181,87 | 181,90 | 179,16 | 180,46 | 1.267.600 | 2007-03-12 | 00:00:00 | 180,76 | 181,34 | 179,83 | 180,57 | 1.224.200 | 2007-03-13 | 00:00:00 | 179,37 | 179,94 | 175,37 | 176,49 | 2.227.500 | 2007-03-14 | 00:00:00 | 177,30 | 177,30 | 170,29 | 174,08 | 4.048.900 | 2007-03-15 | 00:00:00 | 173,52 | 176,13 | 173,11 | 174,26 | 2.063.200 | 2007-03-16 | 00:00:00 | 173,20 | 175,71 | 172,75 | 173,56 | 2.008.900 | 2007-03-19 | 00:00:00 | 174,03 | 176,49 | 173,60 | 176,42 | 1.106.800 | 2007-03-20 | 00:00:00 | 176,23 | 176,81 | 175,20 | 175,79 | 976.600 | 2007-03-21 | 00:00:00 | 176,37 | 180,31 | 174,25 | 179,16 | 1.701.700 | 2007-03-22 | 00:00:00 | 179,62 | 180,66 | 179,00 | 180,11 | 1.164.200 | 2007-03-23 | 00:00:00 | 180,70 | 183,34 | 180,10 | 181,99 | 1.322.600 | 2007-03-26 | 00:00:00 | 182,38 | 183,68 | 180,75 | 183,56 | 1.253.900 | 2007-03-27 | 00:00:00 | 183,56 | 183,57 | 180,38 | 181,22 | 1.168.600 | 2007-03-28 | 00:00:00 | 180,10 | 181,74 | 179,27 | 180,01 | 1.208.400 | 2007-03-29 | 00:00:00 | 181,33 | 182,61 | 179,19 | 181,20 | 1.044.900 | 2007-03-30 | 00:00:00 | 181,71 | 182,68 | 178,45 | 180,16 | 1.512.700 | 2007-04-02 | 00:00:00 | 180,85 | 181,50 | 179,01 | 181,15 | 1.054.900 | 2007-04-03 | 00:00:00 | 181,50 | 184,50 | 181,32 | 183,53 | 1.379.900 | 2007-04-04 | 00:00:00 | 182,22 | 184,50 | 182,22 | 183,72 | 843.600 | 2007-04-05 | 00:00:00 | 183,16 | 184,99 | 183,13 | 184,55 | 568.500 | 2007-04-09 | 00:00:00 | 184,75 | 187,65 | 184,54 | 186,90 | 1.310.900 | 2007-04-10 | 00:00:00 | 187,72 | 191,50 | 186,10 | 190,27 | 2.231.800 | 2007-04-11 | 00:00:00 | 189,77 | 190,66 | 187,12 | 187,61 | 1.280.600 | 2007-04-12 | 00:00:00 | 187,00 | 189,56 | 185,24 | 188,50 | 994.600 | 2007-04-13 | 00:00:00 | 189,00 | 189,00 | 186,65 | 187,22 | 745.900 | 2007-04-16 | 00:00:00 | 187,54 | 190,28 | 187,29 | 189,52 | 908.200 | 2007-04-17 | 00:00:00 | 191,25 | 195,18 | 191,08 | 193,00 | 1.928.300 | 2007-04-18 | 00:00:00 | 192,20 | 192,94 | 189,50 | 189,61 | 1.299.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|