(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-14 | 00:00:00 | 43,96 | 44,00 | 38,09 | 38,27 | 2.112.100 | | 2008-11-17 | 00:00:00 | 37,70 | 38,45 | 33,04 | 33,82 | 1.940.900 | | 2008-11-18 | 00:00:00 | 33,75 | 34,47 | 28,15 | 30,19 | 3.421.600 | | 2008-11-19 | 00:00:00 | 28,50 | 29,98 | 26,88 | 28,50 | 2.920.400 | | 2008-11-20 | 00:00:00 | 27,55 | 31,79 | 26,80 | 30,07 | 3.441.600 | | 2008-11-21 | 00:00:00 | 30,25 | 32,96 | 27,44 | 30,44 | 3.024.600 | | 2008-11-24 | 00:00:00 | 31,58 | 36,22 | 29,99 | 35,33 | 2.370.800 | | 2008-11-25 | 00:00:00 | 35,78 | 35,78 | 30,33 | 33,39 | 1.631.100 | | 2008-11-26 | 00:00:00 | 33,02 | 37,16 | 31,88 | 37,15 | 992.200 | | 2008-11-28 | 00:00:00 | 34,54 | 39,23 | 34,54 | 36,25 | 673.600 | | 2008-12-01 | 00:00:00 | 35,59 | 35,80 | 31,58 | 31,84 | 1.384.500 | | 2008-12-02 | 00:00:00 | 33,98 | 38,47 | 31,56 | 36,09 | 1.962.900 | | 2008-12-03 | 00:00:00 | 34,50 | 37,68 | 33,57 | 37,68 | 1.497.400 | | 2008-12-04 | 00:00:00 | 39,00 | 42,00 | 35,18 | 41,04 | 1.872.800 | | 2008-12-05 | 00:00:00 | 40,00 | 46,62 | 39,13 | 46,62 | 1.842.200 | | 2008-12-08 | 00:00:00 | 48,00 | 49,58 | 45,38 | 47,27 | 1.386.900 | | 2008-12-09 | 00:00:00 | 46,74 | 48,55 | 45,53 | 47,13 | 1.454.900 | | 2008-12-10 | 00:00:00 | 47,50 | 48,58 | 45,43 | 46,57 | 1.439.400 | | 2008-12-11 | 00:00:00 | 46,07 | 47,20 | 44,04 | 44,92 | 966.000 | | 2008-12-12 | 00:00:00 | 43,98 | 47,18 | 43,20 | 45,16 | 804.300 | | 2008-12-15 | 00:00:00 | 45,16 | 46,24 | 39,37 | 40,07 | 1.739.700 | | 2008-12-16 | 00:00:00 | 40,25 | 40,95 | 38,24 | 40,10 | 2.509.400 | | 2008-12-17 | 00:00:00 | 39,11 | 41,54 | 38,34 | 40,20 | 1.743.200 | | 2008-12-18 | 00:00:00 | 42,20 | 42,20 | 38,39 | 39,38 | 1.646.400 | | 2008-12-19 | 00:00:00 | 39,81 | 40,36 | 38,58 | 39,14 | 2.893.100 | | 2008-12-22 | 00:00:00 | 38,63 | 39,22 | 36,07 | 36,59 | 1.646.500 | | 2008-12-23 | 00:00:00 | 36,82 | 36,99 | 35,37 | 35,56 | 800.400 | | 2008-12-24 | 00:00:00 | 35,56 | 36,92 | 35,56 | 36,72 | 463.400 | | 2008-12-26 | 00:00:00 | 36,72 | 37,33 | 36,18 | 37,04 | 422.200 | | 2008-12-29 | 00:00:00 | 36,62 | 41,40 | 35,22 | 35,78 | 1.061.700 | | 2008-12-30 | 00:00:00 | 35,85 | 37,76 | 35,30 | 37,45 | 1.019.300 | | 2008-12-31 | 00:00:00 | 37,22 | 39,70 | 37,00 | 38,87 | 1.055.100 | | 2009-01-02 | 00:00:00 | 38,77 | 41,75 | 38,29 | 41,49 | 817.300 | | 2009-01-05 | 00:00:00 | 41,30 | 42,54 | 39,88 | 41,32 | 961.500 | | 2009-01-06 | 00:00:00 | 41,77 | 42,87 | 41,02 | 42,54 | 1.185.000 | | 2009-01-07 | 00:00:00 | 41,85 | 42,57 | 39,50 | 40,55 | 1.679.800 | | 2009-01-08 | 00:00:00 | 44,88 | 50,36 | 44,67 | 49,98 | 6.900.200 | | 2009-01-09 | 00:00:00 | 49,10 | 50,33 | 45,80 | 46,73 | 3.446.400 | | 2009-01-12 | 00:00:00 | 46,92 | 47,27 | 45,23 | 46,52 | 1.649.200 | | 2009-01-13 | 00:00:00 | 46,34 | 46,81 | 45,01 | 45,95 | 1.221.900 | | 2009-01-14 | 00:00:00 | 44,84 | 45,38 | 43,36 | 44,36 | 1.470.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
