(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-20 | 00:00:00 | 24,50 | 24,75 | 24,27 | 24,40 | 90.300 | | 2003-08-21 | 00:00:00 | 24,45 | 26,55 | 24,45 | 26,30 | 554.800 | | 2003-08-22 | 00:00:00 | 26,55 | 29,12 | 26,35 | 28,25 | 530.700 | | 2003-08-25 | 00:00:00 | 27,67 | 28,75 | 27,67 | 28,50 | 274.400 | | 2003-08-26 | 00:00:00 | 28,15 | 28,80 | 27,65 | 28,60 | 187.600 | | 2003-08-27 | 00:00:00 | 28,54 | 28,95 | 28,11 | 28,70 | 110.000 | | 2003-08-28 | 00:00:00 | 28,65 | 29,44 | 28,26 | 29,44 | 126.800 | | 2003-08-29 | 00:00:00 | 30,00 | 32,27 | 29,76 | 30,67 | 1.297.700 | | 2003-09-02 | 00:00:00 | 30,60 | 30,60 | 29,11 | 29,13 | 1.045.600 | | 2003-09-03 | 00:00:00 | 29,08 | 30,10 | 29,08 | 29,65 | 564.700 | | 2003-09-04 | 00:00:00 | 29,37 | 29,68 | 28,79 | 29,68 | 205.000 | | 2003-09-05 | 00:00:00 | 29,24 | 30,10 | 29,10 | 30,05 | 370.300 | | 2003-09-08 | 00:00:00 | 29,58 | 29,71 | 28,95 | 29,47 | 304.400 | | 2003-09-09 | 00:00:00 | 29,43 | 29,43 | 28,05 | 28,20 | 202.400 | | 2003-09-10 | 00:00:00 | 28,27 | 28,41 | 27,63 | 27,99 | 146.000 | | 2003-09-11 | 00:00:00 | 27,93 | 28,46 | 27,75 | 27,96 | 301.200 | | 2003-09-12 | 00:00:00 | 27,75 | 27,75 | 26,76 | 27,23 | 247.800 | | 2003-09-15 | 00:00:00 | 27,15 | 27,54 | 26,99 | 27,00 | 133.600 | | 2003-09-16 | 00:00:00 | 27,00 | 27,30 | 26,25 | 26,80 | 183.100 | | 2003-09-17 | 00:00:00 | 26,71 | 27,64 | 26,61 | 27,48 | 97.100 | | 2003-09-18 | 00:00:00 | 27,60 | 27,66 | 27,02 | 27,46 | 77.500 | | 2003-09-19 | 00:00:00 | 27,21 | 27,43 | 26,96 | 27,25 | 46.700 | | 2003-09-22 | 00:00:00 | 27,12 | 27,62 | 26,15 | 26,20 | 186.900 | | 2003-09-23 | 00:00:00 | 26,45 | 27,15 | 26,10 | 27,15 | 88.500 | | 2003-09-24 | 00:00:00 | 27,18 | 27,20 | 26,25 | 26,49 | 42.600 | | 2003-09-25 | 00:00:00 | 26,44 | 26,65 | 25,71 | 25,75 | 187.600 | | 2003-09-26 | 00:00:00 | 25,80 | 25,80 | 24,26 | 25,49 | 321.100 | | 2003-09-29 | 00:00:00 | 25,30 | 26,35 | 24,40 | 25,72 | 164.500 | | 2003-09-30 | 00:00:00 | 25,76 | 25,87 | 24,51 | 24,93 | 380.700 | | 2003-10-01 | 00:00:00 | 25,05 | 25,68 | 24,93 | 25,68 | 239.200 | | 2003-10-02 | 00:00:00 | 25,55 | 25,71 | 24,55 | 24,78 | 158.600 | | 2003-10-03 | 00:00:00 | 24,70 | 25,80 | 24,66 | 25,25 | 190.000 | | 2003-10-06 | 00:00:00 | 25,07 | 25,91 | 24,76 | 25,25 | 137.600 | | 2003-10-07 | 00:00:00 | 25,25 | 25,30 | 24,63 | 25,20 | 66.200 | | 2003-10-08 | 00:00:00 | 25,24 | 26,06 | 25,19 | 25,80 | 218.100 | | 2003-10-09 | 00:00:00 | 25,81 | 28,55 | 25,80 | 28,55 | 415.400 | | 2003-10-10 | 00:00:00 | 28,60 | 29,80 | 28,25 | 29,80 | 385.800 | | 2003-10-13 | 00:00:00 | 29,98 | 30,50 | 29,72 | 30,50 | 471.900 | | 2003-10-14 | 00:00:00 | 30,38 | 30,90 | 30,00 | 30,53 | 417.400 | | 2003-10-15 | 00:00:00 | 30,58 | 31,12 | 29,85 | 30,02 | 374.600 | | 2003-10-16 | 00:00:00 | 29,99 | 30,20 | 29,50 | 29,99 | 333.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
