(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-19 | 00:00:00 | 107,38 | 108,75 | 101,48 | 101,48 | 7.584.400 | | 2008-09-22 | 00:00:00 | 101,36 | 101,64 | 95,00 | 96,82 | 2.107.200 | | 2008-09-23 | 00:00:00 | 98,25 | 99,95 | 96,17 | 97,45 | 2.129.500 | | 2008-09-24 | 00:00:00 | 97,46 | 99,00 | 92,11 | 94,50 | 1.721.500 | | 2008-09-25 | 00:00:00 | 95,51 | 96,45 | 91,95 | 93,43 | 2.285.600 | | 2008-09-26 | 00:00:00 | 92,45 | 96,79 | 91,80 | 96,17 | 1.529.900 | | 2008-09-29 | 00:00:00 | 100,28 | 100,89 | 92,01 | 92,01 | 2.818.300 | | 2008-09-30 | 00:00:00 | 94,49 | 94,49 | 90,55 | 93,50 | 1.996.200 | | 2008-10-01 | 00:00:00 | 92,36 | 92,69 | 88,06 | 89,04 | 1.656.400 | | 2008-10-02 | 00:00:00 | 88,80 | 89,77 | 85,82 | 87,61 | 912.300 | | 2008-10-03 | 00:00:00 | 88,00 | 89,90 | 86,21 | 87,32 | 1.396.600 | | 2008-10-06 | 00:00:00 | 85,10 | 88,71 | 83,27 | 85,74 | 1.378.800 | | 2008-10-07 | 00:00:00 | 86,03 | 86,15 | 78,30 | 78,79 | 1.622.300 | | 2008-10-08 | 00:00:00 | 78,12 | 80,58 | 75,00 | 76,23 | 1.658.100 | | 2008-10-09 | 00:00:00 | 74,55 | 75,91 | 65,69 | 67,31 | 2.514.600 | | 2008-10-10 | 00:00:00 | 64,44 | 72,50 | 61,51 | 70,92 | 3.224.000 | | 2008-10-13 | 00:00:00 | 71,04 | 72,50 | 65,84 | 67,87 | 1.741.600 | | 2008-10-14 | 00:00:00 | 69,78 | 69,78 | 62,27 | 63,47 | 2.233.600 | | 2008-10-15 | 00:00:00 | 64,11 | 65,00 | 60,05 | 60,34 | 1.177.900 | | 2008-10-16 | 00:00:00 | 59,33 | 62,00 | 58,01 | 60,87 | 1.806.200 | | 2008-10-17 | 00:00:00 | 61,95 | 62,74 | 59,12 | 60,90 | 1.660.500 | | 2008-10-20 | 00:00:00 | 61,76 | 62,35 | 56,29 | 58,73 | 2.111.700 | | 2008-10-21 | 00:00:00 | 58,19 | 60,41 | 55,58 | 55,84 | 1.444.400 | | 2008-10-22 | 00:00:00 | 55,40 | 56,79 | 51,86 | 53,42 | 1.382.200 | | 2008-10-23 | 00:00:00 | 54,91 | 55,05 | 48,30 | 49,98 | 1.726.100 | | 2008-10-24 | 00:00:00 | 46,51 | 50,02 | 46,51 | 47,67 | 1.419.400 | | 2008-10-27 | 00:00:00 | 46,94 | 50,81 | 46,51 | 48,61 | 1.326.600 | | 2008-10-28 | 00:00:00 | 50,00 | 57,75 | 48,78 | 57,25 | 1.759.800 | | 2008-10-29 | 00:00:00 | 57,27 | 64,96 | 54,77 | 61,39 | 2.444.500 | | 2008-10-30 | 00:00:00 | 62,61 | 63,51 | 56,28 | 57,67 | 1.375.800 | | 2008-10-31 | 00:00:00 | 57,23 | 61,28 | 56,80 | 57,74 | 1.056.100 | | 2008-11-03 | 00:00:00 | 57,75 | 58,58 | 54,06 | 54,71 | 1.209.000 | | 2008-11-04 | 00:00:00 | 54,26 | 57,99 | 54,26 | 57,05 | 1.983.800 | | 2008-11-05 | 00:00:00 | 56,58 | 57,79 | 54,35 | 54,93 | 1.287.500 | | 2008-11-06 | 00:00:00 | 55,40 | 56,89 | 51,11 | 51,57 | 1.225.200 | | 2008-11-07 | 00:00:00 | 52,17 | 54,18 | 51,68 | 52,93 | 1.034.100 | | 2008-11-10 | 00:00:00 | 53,55 | 55,00 | 51,27 | 52,26 | 820.200 | | 2008-11-11 | 00:00:00 | 51,00 | 51,97 | 48,45 | 50,22 | 1.193.200 | | 2008-11-12 | 00:00:00 | 49,41 | 49,63 | 44,73 | 44,88 | 1.359.100 | | 2008-11-13 | 00:00:00 | 44,63 | 45,70 | 39,05 | 44,55 | 2.511.300 | | 2008-11-14 | 00:00:00 | 43,96 | 44,00 | 38,09 | 38,27 | 2.112.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
