(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-13 | 00:00:00 | 39,18 | 40,15 | 38,52 | 40,00 | 1.207.600 | | 2009-03-16 | 00:00:00 | 40,00 | 40,01 | 38,07 | 38,18 | 793.900 | | 2009-03-17 | 00:00:00 | 38,42 | 39,51 | 38,03 | 39,50 | 1.453.900 | | 2009-03-18 | 00:00:00 | 39,17 | 40,65 | 38,89 | 39,82 | 1.946.300 | | 2009-03-19 | 00:00:00 | 40,24 | 40,91 | 38,77 | 40,09 | 1.332.900 | | 2009-03-20 | 00:00:00 | 40,23 | 41,70 | 38,66 | 40,10 | 2.163.200 | | 2009-03-23 | 00:00:00 | 40,60 | 43,24 | 39,93 | 42,88 | 1.568.900 | | 2009-03-24 | 00:00:00 | 42,92 | 45,81 | 42,50 | 44,00 | 1.669.200 | | 2009-03-25 | 00:00:00 | 44,96 | 47,34 | 42,73 | 45,23 | 1.573.400 | | 2009-03-26 | 00:00:00 | 45,56 | 50,75 | 45,51 | 49,27 | 1.599.300 | | 2009-03-27 | 00:00:00 | 48,27 | 49,25 | 47,54 | 48,88 | 924.800 | | 2009-03-30 | 00:00:00 | 48,00 | 48,87 | 44,76 | 45,33 | 1.171.200 | | 2009-03-31 | 00:00:00 | 46,29 | 46,29 | 43,75 | 45,71 | 1.203.100 | | 2009-04-01 | 00:00:00 | 45,69 | 49,32 | 45,13 | 48,09 | 1.508.200 | | 2009-04-02 | 00:00:00 | 49,75 | 52,40 | 48,80 | 52,13 | 2.010.800 | | 2009-04-03 | 00:00:00 | 51,17 | 55,00 | 50,39 | 54,69 | 1.409.600 | | 2009-04-06 | 00:00:00 | 53,34 | 53,99 | 50,39 | 51,22 | 1.191.300 | | 2009-04-07 | 00:00:00 | 50,60 | 51,04 | 48,01 | 48,05 | 1.268.700 | | 2009-04-08 | 00:00:00 | 48,40 | 50,93 | 48,40 | 50,00 | 1.190.800 | | 2009-04-09 | 00:00:00 | 51,99 | 53,12 | 50,66 | 52,49 | 1.262.800 | | 2009-04-13 | 00:00:00 | 51,99 | 54,15 | 50,45 | 53,62 | 1.182.600 | | 2009-04-14 | 00:00:00 | 51,53 | 53,88 | 51,32 | 52,73 | 1.054.400 | | 2009-04-15 | 00:00:00 | 52,88 | 53,74 | 52,15 | 53,37 | 1.002.300 | | 2009-04-16 | 00:00:00 | 53,83 | 59,59 | 53,08 | 58,29 | 1.546.800 | | 2009-04-17 | 00:00:00 | 59,57 | 63,57 | 56,17 | 62,81 | 2.275.100 | | 2009-04-20 | 00:00:00 | 60,96 | 61,51 | 58,54 | 59,32 | 1.460.100 | | 2009-04-21 | 00:00:00 | 58,91 | 61,21 | 58,25 | 60,89 | 1.108.700 | | 2009-04-22 | 00:00:00 | 60,19 | 62,04 | 58,68 | 59,68 | 1.278.600 | | 2009-04-23 | 00:00:00 | 59,28 | 59,68 | 56,01 | 57,47 | 1.369.700 | | 2009-04-24 | 00:00:00 | 58,00 | 61,60 | 57,52 | 60,91 | 1.382.800 | | 2009-04-27 | 00:00:00 | 59,20 | 60,26 | 58,02 | 59,57 | 1.126.400 | | 2009-04-28 | 00:00:00 | 58,90 | 60,36 | 58,26 | 59,03 | 1.283.600 | | 2009-04-29 | 00:00:00 | 58,94 | 61,30 | 58,60 | 60,03 | 1.113.100 | | 2009-04-30 | 00:00:00 | 59,31 | 63,30 | 59,31 | 62,47 | 1.643.600 | | 2009-05-01 | 00:00:00 | 62,29 | 62,92 | 59,70 | 60,27 | 706.500 | | 2009-05-04 | 00:00:00 | 60,66 | 62,95 | 60,33 | 62,85 | 803.300 | | 2009-05-05 | 00:00:00 | 62,72 | 62,76 | 59,93 | 61,28 | 858.000 | | 2009-05-06 | 00:00:00 | 61,86 | 63,84 | 60,52 | 61,07 | 1.470.600 | | 2009-05-07 | 00:00:00 | 62,10 | 63,09 | 57,30 | 57,98 | 1.294.800 | | 2009-05-08 | 00:00:00 | 58,57 | 59,72 | 56,00 | 57,16 | 1.051.200 | | 2009-05-11 | 00:00:00 | 57,00 | 57,30 | 55,00 | 55,60 | 1.045.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
