(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-14 | 00:00:00 | 44,84 | 45,38 | 43,36 | 44,36 | 1.470.900 | | 2009-01-15 | 00:00:00 | 44,48 | 47,95 | 43,91 | 47,23 | 1.804.100 | | 2009-01-16 | 00:00:00 | 47,92 | 49,28 | 46,37 | 49,21 | 1.703.900 | | 2009-01-20 | 00:00:00 | 47,51 | 48,89 | 43,02 | 43,49 | 1.762.900 | | 2009-01-21 | 00:00:00 | 43,97 | 45,24 | 43,17 | 45,15 | 1.164.100 | | 2009-01-22 | 00:00:00 | 43,75 | 45,14 | 42,78 | 43,79 | 1.085.900 | | 2009-01-23 | 00:00:00 | 42,71 | 44,90 | 42,37 | 44,13 | 755.500 | | 2009-01-26 | 00:00:00 | 43,84 | 46,45 | 43,51 | 45,13 | 855.900 | | 2009-01-27 | 00:00:00 | 45,20 | 45,35 | 43,67 | 44,53 | 646.800 | | 2009-01-28 | 00:00:00 | 45,00 | 47,42 | 44,96 | 46,11 | 804.300 | | 2009-01-29 | 00:00:00 | 45,01 | 45,82 | 43,46 | 43,69 | 827.000 | | 2009-01-30 | 00:00:00 | 43,75 | 44,10 | 40,50 | 40,92 | 1.101.900 | | 2009-02-02 | 00:00:00 | 40,35 | 41,25 | 38,92 | 39,91 | 1.188.900 | | 2009-02-03 | 00:00:00 | 39,20 | 40,60 | 38,45 | 39,80 | 1.400.800 | | 2009-02-04 | 00:00:00 | 39,64 | 40,44 | 38,13 | 38,80 | 1.268.200 | | 2009-02-05 | 00:00:00 | 37,62 | 40,95 | 37,60 | 40,03 | 1.643.300 | | 2009-02-06 | 00:00:00 | 40,36 | 41,74 | 40,12 | 41,42 | 1.536.700 | | 2009-02-09 | 00:00:00 | 41,48 | 41,74 | 40,42 | 40,84 | 1.017.100 | | 2009-02-10 | 00:00:00 | 39,99 | 41,40 | 39,04 | 39,45 | 1.405.000 | | 2009-02-11 | 00:00:00 | 40,65 | 40,65 | 38,67 | 39,46 | 1.238.900 | | 2009-02-12 | 00:00:00 | 39,08 | 40,11 | 37,73 | 40,00 | 1.179.200 | | 2009-02-13 | 00:00:00 | 39,48 | 39,95 | 38,41 | 38,99 | 709.300 | | 2009-02-17 | 00:00:00 | 37,81 | 38,34 | 37,34 | 37,46 | 1.406.300 | | 2009-02-18 | 00:00:00 | 38,36 | 38,50 | 37,24 | 37,69 | 1.151.300 | | 2009-02-19 | 00:00:00 | 37,93 | 39,07 | 37,20 | 37,47 | 1.114.900 | | 2009-02-20 | 00:00:00 | 37,49 | 38,09 | 36,43 | 38,03 | 1.314.200 | | 2009-02-23 | 00:00:00 | 38,09 | 38,35 | 34,74 | 34,85 | 1.405.700 | | 2009-02-24 | 00:00:00 | 34,48 | 37,95 | 34,48 | 37,37 | 1.555.200 | | 2009-02-25 | 00:00:00 | 37,00 | 37,40 | 34,67 | 35,83 | 1.712.900 | | 2009-02-26 | 00:00:00 | 39,36 | 39,50 | 35,54 | 35,54 | 2.144.200 | | 2009-02-27 | 00:00:00 | 35,17 | 39,00 | 35,17 | 36,76 | 1.787.900 | | 2009-03-02 | 00:00:00 | 36,41 | 37,10 | 34,85 | 35,25 | 1.324.300 | | 2009-03-03 | 00:00:00 | 35,99 | 36,78 | 34,61 | 34,95 | 1.732.000 | | 2009-03-04 | 00:00:00 | 35,53 | 36,89 | 35,12 | 36,36 | 1.206.700 | | 2009-03-05 | 00:00:00 | 35,79 | 37,08 | 34,63 | 35,47 | 1.193.300 | | 2009-03-06 | 00:00:00 | 35,67 | 36,49 | 34,27 | 35,53 | 1.340.600 | | 2009-03-09 | 00:00:00 | 35,51 | 36,87 | 34,57 | 35,01 | 1.546.600 | | 2009-03-10 | 00:00:00 | 35,61 | 37,75 | 35,11 | 37,03 | 1.109.600 | | 2009-03-11 | 00:00:00 | 35,81 | 40,07 | 35,81 | 37,59 | 1.160.600 | | 2009-03-12 | 00:00:00 | 37,67 | 39,29 | 36,97 | 39,29 | 910.800 | | 2009-03-13 | 00:00:00 | 39,18 | 40,15 | 38,52 | 40,00 | 1.207.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
