(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-12 | 00:00:00 | 24,66 | 24,75 | 23,42 | 23,52 | 558.600 | | 2015-11-13 | 00:00:00 | 23,47 | 23,47 | 21,93 | 22,17 | 756.300 | | 2015-11-16 | 00:00:00 | 22,17 | 22,97 | 21,95 | 22,92 | 377.700 | | 2015-11-17 | 00:00:00 | 23,08 | 23,66 | 22,27 | 22,37 | 386.500 | | 2015-11-18 | 00:00:00 | 22,58 | 22,95 | 21,13 | 21,86 | 815.200 | | 2015-11-19 | 00:00:00 | 21,65 | 22,25 | 20,25 | 20,44 | 826.800 | | 2015-11-20 | 00:00:00 | 20,71 | 21,10 | 19,82 | 19,96 | 898.800 | | 2015-11-23 | 00:00:00 | 19,92 | 21,14 | 19,87 | 20,37 | 561.200 | | 2015-11-24 | 00:00:00 | 20,38 | 20,82 | 20,07 | 20,50 | 313.900 | | 2015-11-25 | 00:00:00 | 20,58 | 22,46 | 20,53 | 22,46 | 889.700 | | 2015-11-27 | 00:00:00 | 22,03 | 22,76 | 21,38 | 22,15 | 445.700 | | 2015-11-30 | 00:00:00 | 22,08 | 22,51 | 21,11 | 22,13 | 910.900 | | 2015-12-01 | 00:00:00 | 22,25 | 22,55 | 21,42 | 21,72 | 626.700 | | 2015-12-02 | 00:00:00 | 22,42 | 22,42 | 20,15 | 20,41 | 958.800 | | 2015-12-03 | 00:00:00 | 20,16 | 21,31 | 18,03 | 19,00 | 2.068.300 | | 2015-12-04 | 00:00:00 | 19,10 | 20,29 | 19,08 | 19,97 | 1.043.600 | | 2015-12-07 | 00:00:00 | 19,77 | 20,20 | 19,60 | 19,98 | 987.900 | | 2015-12-08 | 00:00:00 | 19,90 | 20,17 | 19,82 | 20,13 | 612.300 | | 2015-12-09 | 00:00:00 | 20,18 | 20,77 | 20,01 | 20,76 | 656.900 | | 2015-12-10 | 00:00:00 | 21,54 | 22,93 | 21,06 | 21,70 | 1.504.400 | | 2015-12-11 | 00:00:00 | 21,50 | 22,39 | 21,03 | 22,15 | 640.300 | | 2015-12-14 | 00:00:00 | 22,04 | 22,04 | 20,77 | 21,02 | 575.900 | | 2015-12-15 | 00:00:00 | 21,02 | 21,22 | 20,73 | 20,83 | 519.800 | | 2015-12-16 | 00:00:00 | 21,02 | 21,50 | 20,18 | 20,51 | 460.800 | | 2015-12-17 | 00:00:00 | 20,38 | 20,39 | 19,31 | 19,36 | 939.600 | | 2015-12-18 | 00:00:00 | 19,28 | 19,89 | 19,05 | 19,46 | 1.302.100 | | 2015-12-21 | 00:00:00 | 19,72 | 20,23 | 19,32 | 19,66 | 652.000 | | 2015-12-22 | 00:00:00 | 19,83 | 21,31 | 19,64 | 20,94 | 947.900 | | 2015-12-23 | 00:00:00 | 21,02 | 22,42 | 20,91 | 21,00 | 622.400 | | 2015-12-24 | 00:00:00 | 21,04 | 21,25 | 20,43 | 20,79 | 413.400 | | 2015-12-28 | 00:00:00 | 20,65 | 21,49 | 20,61 | 20,71 | 1.043.100 | | 2015-12-29 | 00:00:00 | 20,80 | 21,98 | 20,60 | 20,98 | 1.028.200 | | 2015-12-30 | 00:00:00 | 21,04 | 21,34 | 20,14 | 20,29 | 954.500 | | 2015-12-31 | 00:00:00 | 20,40 | 20,59 | 20,11 | 20,56 | 512.200 | | 2016-01-04 | 00:00:00 | 20,48 | 20,48 | 19,70 | 19,79 | 506.100 | | 2016-01-05 | 00:00:00 | 20,39 | 20,39 | 19,35 | 19,95 | 480.300 | | 2016-01-06 | 00:00:00 | 20,07 | 20,43 | 18,97 | 19,02 | 667.000 | | 2016-01-07 | 00:00:00 | 18,61 | 19,36 | 18,31 | 18,36 | 435.400 | | 2016-01-08 | 00:00:00 | 19,24 | 19,41 | 17,96 | 18,03 | 539.300 | | 2016-01-11 | 00:00:00 | 18,09 | 18,50 | 17,30 | 17,98 | 574.500 | | 2016-01-12 | 00:00:00 | 17,93 | 18,76 | 17,83 | 18,76 | 577.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
