(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 192,20 | 192,94 | 189,50 | 189,61 | 1.299.000 | | 2007-04-19 | 00:00:00 | 188,69 | 190,13 | 187,19 | 188,92 | 958.500 | | 2007-04-20 | 00:00:00 | 191,82 | 191,94 | 189,29 | 189,82 | 1.481.900 | | 2007-04-23 | 00:00:00 | 189,69 | 190,29 | 188,17 | 189,09 | 928.000 | | 2007-04-24 | 00:00:00 | 188,32 | 188,42 | 186,25 | 187,80 | 861.700 | | 2007-04-25 | 00:00:00 | 187,91 | 190,56 | 186,51 | 189,77 | 1.040.900 | | 2007-04-26 | 00:00:00 | 188,81 | 189,97 | 188,50 | 189,20 | 891.500 | | 2007-04-27 | 00:00:00 | 187,92 | 192,48 | 187,90 | 191,93 | 1.268.300 | | 2007-04-30 | 00:00:00 | 192,48 | 193,79 | 190,89 | 190,91 | 1.296.900 | | 2007-05-01 | 00:00:00 | 190,67 | 191,23 | 187,10 | 189,85 | 1.825.600 | | 2007-05-02 | 00:00:00 | 189,24 | 192,17 | 188,44 | 188,63 | 1.098.500 | | 2007-05-03 | 00:00:00 | 189,64 | 189,68 | 187,05 | 188,32 | 1.098.900 | | 2007-05-04 | 00:00:00 | 179,78 | 184,75 | 178,00 | 179,76 | 5.963.900 | | 2007-05-07 | 00:00:00 | 180,23 | 180,50 | 177,68 | 179,11 | 2.487.200 | | 2007-05-08 | 00:00:00 | 178,70 | 179,01 | 177,60 | 178,31 | 1.908.800 | | 2007-05-09 | 00:00:00 | 178,31 | 178,40 | 176,57 | 177,51 | 2.302.200 | | 2007-05-10 | 00:00:00 | 176,52 | 178,65 | 175,34 | 176,02 | 2.262.900 | | 2007-05-11 | 00:00:00 | 176,24 | 178,47 | 175,34 | 177,96 | 1.445.000 | | 2007-05-14 | 00:00:00 | 177,61 | 177,88 | 175,13 | 176,77 | 1.179.200 | | 2007-05-15 | 00:00:00 | 177,04 | 178,17 | 176,16 | 177,00 | 1.510.900 | | 2007-05-16 | 00:00:00 | 177,54 | 181,16 | 176,42 | 178,48 | 2.183.300 | | 2007-05-17 | 00:00:00 | 179,08 | 179,67 | 178,30 | 178,68 | 1.555.600 | | 2007-05-18 | 00:00:00 | 179,57 | 180,07 | 177,86 | 179,88 | 2.012.700 | | 2007-05-21 | 00:00:00 | 179,78 | 180,29 | 178,74 | 179,59 | 1.331.400 | | 2007-05-22 | 00:00:00 | 178,78 | 179,58 | 178,10 | 178,62 | 869.500 | | 2007-05-23 | 00:00:00 | 178,59 | 180,34 | 178,59 | 179,33 | 1.134.200 | | 2007-05-24 | 00:00:00 | 179,92 | 182,52 | 178,43 | 178,94 | 1.563.900 | | 2007-05-25 | 00:00:00 | 179,69 | 181,80 | 178,53 | 179,42 | 887.100 | | 2007-05-29 | 00:00:00 | 179,00 | 180,80 | 179,00 | 180,14 | 924.400 | | 2007-05-30 | 00:00:00 | 179,86 | 183,25 | 179,50 | 183,25 | 1.624.100 | | 2007-05-31 | 00:00:00 | 179,70 | 180,95 | 177,63 | 180,02 | 2.971.500 | | 2007-06-01 | 00:00:00 | 182,01 | 182,11 | 179,00 | 180,44 | 1.768.900 | | 2007-06-04 | 00:00:00 | 179,30 | 180,30 | 178,37 | 179,85 | 1.451.500 | | 2007-06-05 | 00:00:00 | 179,00 | 179,88 | 177,51 | 178,40 | 1.316.600 | | 2007-06-06 | 00:00:00 | 178,86 | 179,05 | 177,05 | 177,58 | 1.543.700 | | 2007-06-07 | 00:00:00 | 176,90 | 178,11 | 174,94 | 174,94 | 2.057.700 | | 2007-06-08 | 00:00:00 | 174,77 | 177,60 | 174,76 | 177,40 | 1.469.500 | | 2007-06-11 | 00:00:00 | 176,97 | 177,30 | 175,52 | 176,28 | 1.001.200 | | 2007-06-12 | 00:00:00 | 175,76 | 175,99 | 173,88 | 174,31 | 1.503.000 | | 2007-06-13 | 00:00:00 | 175,51 | 175,99 | 172,76 | 174,99 | 1.842.000 | | 2007-06-14 | 00:00:00 | 175,01 | 175,50 | 174,50 | 174,94 | 1.246.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
