(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-25 | 00:00:00 | 94,34 | 96,80 | 93,69 | 96,26 | 791.000 | | 2010-02-26 | 00:00:00 | 96,04 | 96,78 | 95,28 | 95,67 | 1.380.600 | | 2010-03-01 | 00:00:00 | 95,18 | 96,39 | 95,10 | 95,90 | 1.123.700 | | 2010-03-02 | 00:00:00 | 96,00 | 97,11 | 95,34 | 96,95 | 873.800 | | 2010-03-03 | 00:00:00 | 96,90 | 97,05 | 95,63 | 96,08 | 962.400 | | 2010-03-04 | 00:00:00 | 96,11 | 98,74 | 96,08 | 98,33 | 920.800 | | 2010-03-05 | 00:00:00 | 98,53 | 100,97 | 97,91 | 100,95 | 1.196.900 | | 2010-03-08 | 00:00:00 | 100,76 | 102,39 | 100,07 | 101,87 | 1.030.200 | | 2010-03-09 | 00:00:00 | 101,31 | 101,99 | 100,28 | 101,01 | 667.400 | | 2010-03-10 | 00:00:00 | 100,76 | 104,53 | 100,68 | 103,28 | 854.300 | | 2010-03-11 | 00:00:00 | 102,54 | 102,89 | 99,80 | 101,62 | 876.400 | | 2010-03-12 | 00:00:00 | 101,74 | 104,41 | 101,68 | 103,35 | 820.700 | | 2010-03-15 | 00:00:00 | 102,98 | 104,20 | 102,27 | 104,06 | 850.300 | | 2010-03-16 | 00:00:00 | 104,52 | 105,33 | 104,04 | 105,22 | 541.800 | | 2010-03-17 | 00:00:00 | 105,01 | 105,67 | 104,05 | 104,77 | 416.600 | | 2010-03-18 | 00:00:00 | 104,41 | 105,20 | 103,92 | 104,84 | 380.600 | | 2010-03-19 | 00:00:00 | 106,12 | 106,15 | 102,85 | 103,61 | 1.444.100 | | 2010-03-22 | 00:00:00 | 102,65 | 107,82 | 102,06 | 107,47 | 1.032.600 | | 2010-03-23 | 00:00:00 | 107,55 | 109,03 | 106,67 | 108,85 | 664.900 | | 2010-03-24 | 00:00:00 | 108,37 | 108,97 | 107,68 | 108,44 | 572.400 | | 2010-03-25 | 00:00:00 | 109,01 | 110,50 | 108,13 | 109,29 | 743.800 | | 2010-03-26 | 00:00:00 | 109,46 | 111,00 | 108,45 | 109,01 | 618.700 | | 2010-03-29 | 00:00:00 | 109,23 | 110,54 | 108,98 | 109,74 | 424.100 | | 2010-03-30 | 00:00:00 | 109,73 | 111,50 | 109,12 | 109,32 | 382.400 | | 2010-03-31 | 00:00:00 | 109,30 | 110,15 | 108,07 | 108,43 | 511.300 | | 2010-04-01 | 00:00:00 | 108,88 | 110,55 | 107,25 | 108,75 | 407.800 | | 2010-04-05 | 00:00:00 | 108,72 | 109,91 | 107,40 | 108,45 | 761.100 | | 2010-04-06 | 00:00:00 | 108,39 | 108,64 | 107,32 | 107,91 | 384.700 | | 2010-04-07 | 00:00:00 | 107,28 | 107,61 | 105,42 | 106,11 | 553.200 | | 2010-04-08 | 00:00:00 | 106,12 | 106,50 | 104,80 | 106,00 | 765.700 | | 2010-04-09 | 00:00:00 | 106,22 | 107,18 | 104,80 | 107,03 | 677.400 | | 2010-04-12 | 00:00:00 | 107,05 | 107,30 | 105,55 | 106,06 | 429.500 | | 2010-04-13 | 00:00:00 | 106,07 | 107,00 | 104,88 | 106,42 | 515.500 | | 2010-04-14 | 00:00:00 | 106,37 | 110,50 | 105,37 | 109,99 | 997.100 | | 2010-04-15 | 00:00:00 | 109,45 | 110,18 | 108,62 | 109,26 | 597.000 | | 2010-04-16 | 00:00:00 | 110,19 | 110,19 | 106,92 | 107,77 | 722.700 | | 2010-04-19 | 00:00:00 | 107,83 | 110,21 | 105,29 | 107,77 | 794.400 | | 2010-04-20 | 00:00:00 | 108,94 | 108,94 | 106,84 | 107,80 | 401.900 | | 2010-04-21 | 00:00:00 | 106,99 | 108,58 | 105,85 | 108,35 | 466.800 | | 2010-04-22 | 00:00:00 | 107,79 | 113,42 | 107,50 | 112,89 | 834.700 | | 2010-04-23 | 00:00:00 | 113,40 | 122,58 | 113,12 | 122,01 | 1.705.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
