(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-14 | 00:00:00 | 175,01 | 175,50 | 174,50 | 174,94 | 1.246.700 | | 2007-06-15 | 00:00:00 | 175,56 | 175,70 | 174,63 | 174,98 | 1.812.600 | | 2007-06-18 | 00:00:00 | 175,05 | 176,00 | 174,10 | 175,47 | 1.529.300 | | 2007-06-19 | 00:00:00 | 175,23 | 175,75 | 171,65 | 172,73 | 1.865.300 | | 2007-06-20 | 00:00:00 | 173,55 | 174,00 | 171,83 | 172,12 | 1.176.800 | | 2007-06-21 | 00:00:00 | 172,13 | 172,78 | 170,60 | 172,04 | 1.038.100 | | 2007-06-22 | 00:00:00 | 171,64 | 172,12 | 170,38 | 170,38 | 1.247.600 | | 2007-06-25 | 00:00:00 | 170,44 | 170,90 | 168,39 | 169,01 | 1.259.800 | | 2007-06-26 | 00:00:00 | 169,57 | 169,62 | 167,95 | 168,54 | 1.028.600 | | 2007-06-27 | 00:00:00 | 167,87 | 168,67 | 166,82 | 168,07 | 1.643.900 | | 2007-06-28 | 00:00:00 | 168,20 | 169,91 | 167,57 | 168,53 | 995.700 | | 2007-06-29 | 00:00:00 | 168,54 | 169,78 | 168,20 | 169,50 | 1.287.000 | | 2007-07-02 | 00:00:00 | 169,89 | 170,11 | 168,60 | 169,40 | 900.800 | | 2007-07-03 | 00:00:00 | 169,37 | 169,67 | 168,40 | 169,03 | 580.800 | | 2007-07-05 | 00:00:00 | 168,44 | 169,14 | 167,63 | 168,38 | 843.200 | | 2007-07-06 | 00:00:00 | 168,01 | 174,53 | 167,78 | 174,06 | 1.759.500 | | 2007-07-09 | 00:00:00 | 173,81 | 174,05 | 170,35 | 171,41 | 1.130.500 | | 2007-07-10 | 00:00:00 | 159,60 | 162,38 | 153,60 | 154,21 | 10.705.100 | | 2007-07-11 | 00:00:00 | 153,16 | 155,25 | 152,65 | 154,96 | 4.264.200 | | 2007-07-12 | 00:00:00 | 155,32 | 155,95 | 154,30 | 155,09 | 2.880.600 | | 2007-07-13 | 00:00:00 | 155,28 | 157,65 | 154,90 | 157,40 | 2.018.200 | | 2007-07-16 | 00:00:00 | 157,40 | 157,56 | 155,01 | 155,71 | 1.578.100 | | 2007-07-17 | 00:00:00 | 156,99 | 156,99 | 154,98 | 155,17 | 1.258.900 | | 2007-07-18 | 00:00:00 | 153,12 | 154,29 | 151,26 | 153,18 | 2.507.800 | | 2007-07-19 | 00:00:00 | 153,03 | 154,37 | 152,97 | 153,87 | 1.175.200 | | 2007-07-20 | 00:00:00 | 154,84 | 154,84 | 152,84 | 153,34 | 1.767.700 | | 2007-07-23 | 00:00:00 | 154,20 | 154,48 | 149,44 | 149,69 | 2.067.400 | | 2007-07-24 | 00:00:00 | 149,46 | 151,49 | 148,08 | 149,17 | 2.299.000 | | 2007-07-25 | 00:00:00 | 149,79 | 149,94 | 145,94 | 148,27 | 1.720.800 | | 2007-07-26 | 00:00:00 | 145,93 | 147,00 | 137,12 | 142,04 | 4.384.100 | | 2007-07-27 | 00:00:00 | 141,69 | 142,65 | 136,18 | 136,20 | 3.337.600 | | 2007-07-30 | 00:00:00 | 136,50 | 140,32 | 136,41 | 139,04 | 2.645.400 | | 2007-07-31 | 00:00:00 | 140,40 | 141,00 | 136,68 | 136,79 | 2.701.000 | | 2007-08-01 | 00:00:00 | 136,51 | 138,43 | 134,95 | 137,57 | 2.232.400 | | 2007-08-02 | 00:00:00 | 137,60 | 139,00 | 135,61 | 136,52 | 1.746.300 | | 2007-08-03 | 00:00:00 | 136,00 | 136,30 | 131,56 | 131,58 | 2.319.500 | | 2007-08-06 | 00:00:00 | 132,11 | 134,09 | 129,55 | 134,09 | 2.510.400 | | 2007-08-07 | 00:00:00 | 133,36 | 135,47 | 132,01 | 133,05 | 2.265.700 | | 2007-08-08 | 00:00:00 | 133,31 | 138,63 | 133,00 | 134,17 | 2.475.900 | | 2007-08-09 | 00:00:00 | 131,20 | 133,02 | 129,30 | 129,90 | 3.106.200 | | 2007-08-10 | 00:00:00 | 129,25 | 133,55 | 128,00 | 133,10 | 2.468.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
