(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-11 | 00:00:00 | 57,00 | 57,30 | 55,00 | 55,60 | 1.045.100 | | 2009-05-12 | 00:00:00 | 55,80 | 56,78 | 53,25 | 54,70 | 829.800 | | 2009-05-13 | 00:00:00 | 53,99 | 54,60 | 50,83 | 51,60 | 1.453.600 | | 2009-05-14 | 00:00:00 | 52,75 | 53,10 | 50,80 | 51,53 | 906.900 | | 2009-05-15 | 00:00:00 | 52,65 | 52,87 | 49,80 | 49,87 | 1.071.000 | | 2009-05-18 | 00:00:00 | 50,27 | 52,46 | 50,26 | 52,28 | 1.276.000 | | 2009-05-19 | 00:00:00 | 51,82 | 54,36 | 51,00 | 52,52 | 1.485.700 | | 2009-05-20 | 00:00:00 | 52,89 | 56,91 | 52,86 | 53,45 | 1.256.500 | | 2009-05-21 | 00:00:00 | 52,21 | 53,33 | 49,87 | 50,19 | 1.468.100 | | 2009-05-22 | 00:00:00 | 60,65 | 61,47 | 55,37 | 55,40 | 5.450.900 | | 2009-05-26 | 00:00:00 | 54,05 | 58,85 | 53,90 | 57,85 | 2.236.500 | | 2009-05-27 | 00:00:00 | 57,08 | 58,80 | 56,39 | 56,62 | 1.693.800 | | 2009-05-28 | 00:00:00 | 56,81 | 58,42 | 55,49 | 56,76 | 1.738.600 | | 2009-05-29 | 00:00:00 | 58,33 | 58,33 | 56,02 | 56,85 | 1.640.400 | | 2009-06-01 | 00:00:00 | 57,95 | 62,10 | 57,92 | 61,83 | 1.776.300 | | 2009-06-02 | 00:00:00 | 61,01 | 68,44 | 60,76 | 67,35 | 3.016.400 | | 2009-06-03 | 00:00:00 | 66,33 | 66,77 | 63,52 | 65,58 | 1.781.600 | | 2009-06-04 | 00:00:00 | 65,75 | 69,79 | 64,15 | 69,33 | 1.433.300 | | 2009-06-05 | 00:00:00 | 70,51 | 70,75 | 66,66 | 69,47 | 1.155.600 | | 2009-06-08 | 00:00:00 | 68,29 | 71,22 | 67,12 | 70,15 | 1.215.700 | | 2009-06-09 | 00:00:00 | 70,16 | 70,85 | 68,29 | 69,40 | 1.350.700 | | 2009-06-10 | 00:00:00 | 71,24 | 71,99 | 68,00 | 69,36 | 1.889.700 | | 2009-06-11 | 00:00:00 | 68,68 | 70,19 | 68,36 | 68,56 | 1.176.300 | | 2009-06-12 | 00:00:00 | 68,09 | 69,10 | 66,13 | 68,93 | 1.325.800 | | 2009-06-15 | 00:00:00 | 68,37 | 68,80 | 65,47 | 66,82 | 1.291.300 | | 2009-06-16 | 00:00:00 | 67,40 | 67,63 | 63,68 | 63,80 | 1.277.500 | | 2009-06-17 | 00:00:00 | 63,75 | 64,66 | 61,70 | 63,03 | 1.517.200 | | 2009-06-18 | 00:00:00 | 62,92 | 63,02 | 61,44 | 62,03 | 1.003.300 | | 2009-06-19 | 00:00:00 | 63,37 | 68,92 | 61,59 | 65,71 | 2.031.800 | | 2009-06-22 | 00:00:00 | 64,88 | 65,85 | 64,01 | 64,03 | 1.358.600 | | 2009-06-23 | 00:00:00 | 63,50 | 64,38 | 62,27 | 62,68 | 1.229.700 | | 2009-06-24 | 00:00:00 | 63,06 | 65,00 | 62,62 | 63,56 | 758.000 | | 2009-06-25 | 00:00:00 | 63,20 | 65,85 | 62,80 | 65,54 | 972.700 | | 2009-06-26 | 00:00:00 | 65,50 | 66,33 | 64,79 | 64,90 | 984.200 | | 2009-06-29 | 00:00:00 | 65,50 | 68,04 | 64,51 | 67,67 | 1.093.100 | | 2009-06-30 | 00:00:00 | 67,31 | 67,89 | 65,40 | 66,52 | 1.096.800 | | 2009-07-01 | 00:00:00 | 66,44 | 67,47 | 65,08 | 65,15 | 868.900 | | 2009-07-02 | 00:00:00 | 64,51 | 65,15 | 62,11 | 62,48 | 842.800 | | 2009-07-06 | 00:00:00 | 61,96 | 65,57 | 61,96 | 63,57 | 1.162.700 | | 2009-07-07 | 00:00:00 | 63,41 | 63,41 | 59,68 | 59,75 | 1.279.600 | | 2009-07-08 | 00:00:00 | 60,34 | 60,57 | 58,42 | 59,01 | 1.183.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
