(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 | | 2003-10-16 | 00:00:00 | 29,99 | 30,20 | 29,50 | 29,99 | 333.200 | | 2003-10-17 | 00:00:00 | 29,97 | 29,97 | 28,01 | 28,49 | 484.400 | | 2003-10-20 | 00:00:00 | 28,25 | 28,38 | 27,50 | 28,11 | 372.000 | | 2003-10-21 | 00:00:00 | 27,95 | 28,80 | 27,82 | 28,14 | 127.400 | | 2003-10-22 | 00:00:00 | 27,91 | 28,24 | 27,70 | 28,00 | 106.600 | | 2003-10-23 | 00:00:00 | 27,90 | 27,91 | 27,20 | 27,25 | 204.000 | | 2003-10-24 | 00:00:00 | 27,20 | 27,70 | 26,85 | 27,00 | 169.900 | | 2003-10-27 | 00:00:00 | 26,95 | 27,50 | 25,97 | 26,44 | 326.400 | | 2003-10-28 | 00:00:00 | 26,57 | 27,75 | 26,41 | 27,75 | 173.700 | | 2003-10-29 | 00:00:00 | 27,80 | 28,55 | 27,26 | 27,79 | 171.600 | | 2003-10-30 | 00:00:00 | 27,79 | 28,45 | 27,55 | 28,00 | 192.600 | | 2003-10-31 | 00:00:00 | 28,00 | 29,00 | 28,00 | 28,99 | 195.300 | | 2003-11-03 | 00:00:00 | 28,94 | 29,34 | 28,00 | 28,25 | 190.100 | | 2003-11-04 | 00:00:00 | 28,68 | 28,70 | 28,25 | 28,45 | 345.800 | | 2003-11-05 | 00:00:00 | 28,48 | 28,53 | 27,20 | 27,54 | 212.400 | | 2003-11-06 | 00:00:00 | 27,40 | 28,24 | 27,40 | 28,23 | 149.900 | | 2003-11-07 | 00:00:00 | 28,35 | 29,70 | 28,33 | 29,58 | 205.800 | | 2003-11-10 | 00:00:00 | 29,80 | 29,80 | 29,22 | 29,70 | 243.900 | | 2003-11-11 | 00:00:00 | 29,75 | 29,75 | 29,25 | 29,74 | 178.500 | | 2003-11-12 | 00:00:00 | 29,45 | 29,99 | 29,10 | 29,79 | 273.800 | | 2003-11-13 | 00:00:00 | 29,79 | 29,85 | 28,68 | 29,55 | 352.800 | | 2003-11-14 | 00:00:00 | 29,45 | 30,61 | 29,45 | 30,00 | 211.700 | | 2003-11-17 | 00:00:00 | 30,00 | 30,01 | 28,50 | 29,40 | 214.700 | | 2003-11-18 | 00:00:00 | 29,32 | 29,38 | 28,91 | 29,02 | 292.800 | | 2003-11-19 | 00:00:00 | 28,90 | 29,43 | 28,86 | 29,33 | 130.100 | | 2003-11-20 | 00:00:00 | 29,12 | 29,35 | 28,55 | 29,14 | 212.100 | | 2003-11-21 | 00:00:00 | 28,91 | 29,04 | 28,34 | 28,56 | 81.100 | | 2003-11-24 | 00:00:00 | 28,60 | 30,00 | 28,60 | 30,00 | 185.500 | | 2003-11-25 | 00:00:00 | 30,00 | 30,01 | 29,39 | 29,99 | 160.300 | | 2003-11-26 | 00:00:00 | 29,84 | 29,98 | 28,61 | 29,00 | 340.700 | | 2003-11-28 | 00:00:00 | 28,90 | 30,65 | 28,80 | 30,44 | 188.900 | | 2003-12-01 | 00:00:00 | 30,55 | 32,71 | 30,45 | 32,71 | 862.700 | | 2003-12-02 | 00:00:00 | 32,68 | 34,55 | 31,80 | 32,58 | 717.900 | | 2003-12-03 | 00:00:00 | 32,42 | 33,21 | 32,42 | 32,74 | 215.300 | | 2003-12-04 | 00:00:00 | 32,65 | 32,66 | 30,72 | 31,30 | 406.100 | | 2003-12-05 | 00:00:00 | 30,45 | 30,45 | 29,01 | 29,40 | 743.400 | | 2003-12-08 | 00:00:00 | 29,00 | 29,60 | 26,50 | 27,36 | 1.131.600 | | 2003-12-09 | 00:00:00 | 26,80 | 27,22 | 25,80 | 26,25 | 1.066.900 | | 2003-12-10 | 00:00:00 | 26,03 | 26,50 | 25,77 | 25,91 | 640.800 | | 2003-12-11 | 00:00:00 | 26,00 | 26,90 | 25,07 | 25,20 | 427.200 | | 2003-12-12 | 00:00:00 | 25,52 | 25,65 | 24,54 | 25,00 | 264.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
