(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-08-10 | 00:00:00 | 129,25 | 133,55 | 128,00 | 133,10 | 2.468.500 | 2007-08-13 | 00:00:00 | 136,00 | 141,34 | 135,91 | 140,55 | 3.185.000 | 2007-08-14 | 00:00:00 | 139,94 | 140,00 | 136,22 | 137,50 | 2.409.200 | 2007-08-15 | 00:00:00 | 137,20 | 137,40 | 133,51 | 134,22 | 3.187.000 | 2007-08-16 | 00:00:00 | 132,79 | 135,03 | 127,90 | 133,77 | 4.449.300 | 2007-08-17 | 00:00:00 | 136,01 | 139,70 | 133,63 | 137,24 | 3.008.400 | 2007-08-20 | 00:00:00 | 137,99 | 140,95 | 136,41 | 139,48 | 1.887.300 | 2007-08-21 | 00:00:00 | 138,51 | 143,69 | 138,00 | 141,25 | 1.732.200 | 2007-08-22 | 00:00:00 | 142,62 | 144,94 | 141,51 | 143,63 | 1.539.500 | 2007-08-23 | 00:00:00 | 143,73 | 144,64 | 140,90 | 141,43 | 1.352.300 | 2007-08-24 | 00:00:00 | 140,75 | 146,88 | 140,29 | 146,13 | 1.282.900 | 2007-08-27 | 00:00:00 | 146,08 | 146,08 | 143,09 | 143,54 | 1.150.300 | 2007-08-28 | 00:00:00 | 142,75 | 143,54 | 140,13 | 140,23 | 1.448.400 | 2007-08-29 | 00:00:00 | 140,33 | 145,65 | 139,55 | 145,61 | 1.620.200 | 2007-08-30 | 00:00:00 | 140,50 | 144,05 | 138,33 | 141,83 | 3.045.000 | 2007-08-31 | 00:00:00 | 142,72 | 144,27 | 140,19 | 143,56 | 1.646.900 | 2007-09-04 | 00:00:00 | 143,56 | 143,56 | 141,05 | 142,22 | 1.258.500 | 2007-09-05 | 00:00:00 | 140,49 | 140,49 | 135,38 | 135,85 | 3.727.300 | 2007-09-06 | 00:00:00 | 137,75 | 138,92 | 135,57 | 136,19 | 1.323.300 | 2007-09-07 | 00:00:00 | 134,03 | 134,03 | 130,38 | 133,70 | 2.581.600 | 2007-09-10 | 00:00:00 | 133,55 | 134,23 | 129,83 | 130,64 | 1.743.600 | 2007-09-11 | 00:00:00 | 131,16 | 134,58 | 130,89 | 131,24 | 2.472.100 | 2007-09-12 | 00:00:00 | 130,14 | 130,78 | 128,62 | 129,52 | 2.785.700 | 2007-09-13 | 00:00:00 | 129,75 | 135,78 | 129,53 | 133,84 | 2.448.000 | 2007-09-14 | 00:00:00 | 133,03 | 135,37 | 131,57 | 134,93 | 1.523.700 | 2007-09-17 | 00:00:00 | 133,64 | 134,56 | 130,53 | 131,41 | 1.647.500 | 2007-09-18 | 00:00:00 | 131,99 | 137,95 | 130,27 | 136,04 | 2.497.600 | 2007-09-19 | 00:00:00 | 137,49 | 139,20 | 133,77 | 134,88 | 1.851.700 | 2007-09-20 | 00:00:00 | 134,78 | 135,91 | 131,80 | 133,18 | 1.685.000 | 2007-09-21 | 00:00:00 | 133,61 | 134,83 | 131,32 | 131,32 | 2.672.100 | 2007-09-24 | 00:00:00 | 131,00 | 134,15 | 128,13 | 128,83 | 2.238.900 | 2007-09-25 | 00:00:00 | 126,36 | 126,55 | 123,39 | 124,27 | 4.383.900 | 2007-09-26 | 00:00:00 | 125,63 | 126,55 | 124,65 | 126,15 | 2.180.900 | 2007-09-27 | 00:00:00 | 126,29 | 128,39 | 126,28 | 126,97 | 1.784.600 | 2007-09-28 | 00:00:00 | 126,97 | 129,24 | 126,50 | 127,20 | 2.112.100 | 2007-10-01 | 00:00:00 | 127,52 | 130,56 | 125,02 | 130,28 | 2.854.200 | 2007-10-02 | 00:00:00 | 130,29 | 136,65 | 129,75 | 135,97 | 3.352.200 | 2007-10-03 | 00:00:00 | 140,94 | 141,53 | 137,22 | 138,28 | 5.997.200 | 2007-10-04 | 00:00:00 | 141,00 | 144,19 | 139,47 | 141,40 | 4.430.400 | 2007-10-05 | 00:00:00 | 142,75 | 152,87 | 142,75 | 149,24 | 4.619.400 | 2007-10-08 | 00:00:00 | 149,51 | 152,91 | 148,10 | 151,00 | 2.311.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|