(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-17 | 00:00:00 | 25,58 | 26,67 | 25,56 | 25,72 | 740.700 | | 2015-09-18 | 00:00:00 | 25,27 | 25,83 | 25,15 | 25,38 | 906.000 | | 2015-09-21 | 00:00:00 | 25,73 | 27,05 | 25,49 | 26,00 | 600.000 | | 2015-09-22 | 00:00:00 | 25,64 | 26,53 | 25,58 | 25,59 | 703.000 | | 2015-09-23 | 00:00:00 | 25,71 | 26,14 | 24,95 | 25,14 | 464.200 | | 2015-09-24 | 00:00:00 | 25,20 | 25,20 | 24,34 | 25,04 | 424.900 | | 2015-09-25 | 00:00:00 | 25,12 | 25,50 | 24,64 | 24,67 | 486.300 | | 2015-09-28 | 00:00:00 | 24,59 | 25,06 | 23,30 | 23,42 | 885.100 | | 2015-09-29 | 00:00:00 | 23,50 | 24,14 | 23,21 | 23,72 | 587.900 | | 2015-09-30 | 00:00:00 | 24,75 | 24,75 | 22,46 | 22,60 | 1.243.900 | | 2015-10-01 | 00:00:00 | 22,59 | 24,72 | 22,59 | 23,95 | 1.216.700 | | 2015-10-02 | 00:00:00 | 23,67 | 24,85 | 23,53 | 24,80 | 431.800 | | 2015-10-05 | 00:00:00 | 24,70 | 25,40 | 24,39 | 24,42 | 478.000 | | 2015-10-06 | 00:00:00 | 24,87 | 25,49 | 24,61 | 25,30 | 601.400 | | 2015-10-07 | 00:00:00 | 25,21 | 26,21 | 25,21 | 25,54 | 348.400 | | 2015-10-08 | 00:00:00 | 25,73 | 26,38 | 25,50 | 26,16 | 531.500 | | 2015-10-09 | 00:00:00 | 26,12 | 26,20 | 24,97 | 25,61 | 563.000 | | 2015-10-12 | 00:00:00 | 25,85 | 25,85 | 25,02 | 25,42 | 268.800 | | 2015-10-13 | 00:00:00 | 25,20 | 25,56 | 24,64 | 25,17 | 419.900 | | 2015-10-14 | 00:00:00 | 25,19 | 25,78 | 24,18 | 24,41 | 573.200 | | 2015-10-15 | 00:00:00 | 24,27 | 25,88 | 24,16 | 25,36 | 449.400 | | 2015-10-16 | 00:00:00 | 25,30 | 25,68 | 23,30 | 23,88 | 760.600 | | 2015-10-19 | 00:00:00 | 23,88 | 24,45 | 23,20 | 24,34 | 629.100 | | 2015-10-20 | 00:00:00 | 24,40 | 24,84 | 24,00 | 24,65 | 433.100 | | 2015-10-21 | 00:00:00 | 24,69 | 24,79 | 23,71 | 24,02 | 490.000 | | 2015-10-22 | 00:00:00 | 24,17 | 24,17 | 23,20 | 23,83 | 462.400 | | 2015-10-23 | 00:00:00 | 23,58 | 24,07 | 22,57 | 23,18 | 643.000 | | 2015-10-26 | 00:00:00 | 23,11 | 23,36 | 22,66 | 22,73 | 307.200 | | 2015-10-27 | 00:00:00 | 22,49 | 22,56 | 21,02 | 22,41 | 848.300 | | 2015-10-28 | 00:00:00 | 22,46 | 23,64 | 22,39 | 23,40 | 405.500 | | 2015-10-29 | 00:00:00 | 23,27 | 23,60 | 22,91 | 23,60 | 342.700 | | 2015-10-30 | 00:00:00 | 23,41 | 23,59 | 22,77 | 23,37 | 490.400 | | 2015-11-02 | 00:00:00 | 23,36 | 23,78 | 22,85 | 23,53 | 332.800 | | 2015-11-03 | 00:00:00 | 23,43 | 24,23 | 23,35 | 23,95 | 411.600 | | 2015-11-04 | 00:00:00 | 23,98 | 24,23 | 23,65 | 23,90 | 242.800 | | 2015-11-05 | 00:00:00 | 23,98 | 24,48 | 23,17 | 23,53 | 411.500 | | 2015-11-06 | 00:00:00 | 23,20 | 24,35 | 23,20 | 24,09 | 458.500 | | 2015-11-09 | 00:00:00 | 24,18 | 25,24 | 23,62 | 24,79 | 497.300 | | 2015-11-10 | 00:00:00 | 24,50 | 25,10 | 23,74 | 24,81 | 369.700 | | 2015-11-11 | 00:00:00 | 24,47 | 24,87 | 23,53 | 24,79 | 547.900 | | 2015-11-12 | 00:00:00 | 24,66 | 24,75 | 23,42 | 23,52 | 558.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
