(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 | | 2017-06-16 | 00:00:00 | 6,79 | 6,82 | 6,52 | 6,67 | 1.968.618 | | 2017-06-19 | 00:00:00 | 6,62 | 6,67 | 6,26 | 6,37 | 1.610.102 | | 2017-06-20 | 00:00:00 | 6,36 | 7,09 | 6,33 | 6,80 | 1.781.888 | | 2017-06-21 | 00:00:00 | 6,72 | 6,72 | 6,20 | 6,43 | 1.825.472 | | 2017-06-22 | 00:00:00 | 6,42 | 7,06 | 6,36 | 6,82 | 1.758.979 | | 2017-06-23 | 00:00:00 | 6,72 | 7,04 | 6,72 | 6,95 | 768.986 | | 2017-06-26 | 00:00:00 | 6,99 | 7,50 | 6,60 | 7,36 | 1.252.717 | | 2017-06-27 | 00:00:00 | 7,37 | 8,07 | 7,35 | 7,72 | 1.198.069 | | 2017-06-28 | 00:00:00 | 7,79 | 8,19 | 7,79 | 8,01 | 1.156.624 | | 2017-06-29 | 00:00:00 | 7,90 | 8,50 | 7,86 | 8,50 | 1.550.989 | | 2017-06-30 | 00:00:00 | 8,61 | 9,08 | 8,34 | 8,86 | 1.387.382 | | 2017-07-03 | 00:00:00 | 8,84 | 9,19 | 8,80 | 9,19 | 728.973 | | 2017-07-05 | 00:00:00 | 9,15 | 9,15 | 8,69 | 8,69 | 786.200 | | 2017-07-06 | 00:00:00 | 8,60 | 8,69 | 7,89 | 7,93 | 1.042.044 | | 2017-07-07 | 00:00:00 | 7,96 | 7,96 | 7,55 | 7,78 | 852.203 | | 2017-07-10 | 00:00:00 | 7,75 | 7,75 | 7,27 | 7,46 | 769.080 | | 2017-07-11 | 00:00:00 | 7,50 | 7,91 | 7,48 | 7,60 | 702.250 | | 2017-07-12 | 00:00:00 | 7,64 | 7,89 | 7,51 | 7,64 | 615.108 | | 2017-07-13 | 00:00:00 | 7,69 | 8,25 | 7,35 | 8,19 | 1.404.943 | | 2017-07-14 | 00:00:00 | 8,08 | 8,25 | 7,97 | 8,06 | 742.856 | | 2017-07-17 | 00:00:00 | 8,14 | 9,11 | 8,02 | 9,04 | 1.656.928 | | 2017-07-18 | 00:00:00 | 9,05 | 9,54 | 8,76 | 9,01 | 2.357.184 | | 2017-07-19 | 00:00:00 | 8,93 | 9,29 | 8,58 | 8,68 | 1.351.087 | | 2017-07-20 | 00:00:00 | 10,41 | 10,76 | 9,45 | 9,60 | 11.731.404 | | 2017-07-21 | 00:00:00 | 9,75 | 9,80 | 8,74 | 8,83 | 3.442.469 | | 2017-07-24 | 00:00:00 | 8,74 | 8,78 | 8,15 | 8,40 | 2.008.690 | | 2017-07-25 | 00:00:00 | 8,38 | 9,05 | 8,35 | 8,81 | 2.033.813 | | 2017-07-26 | 00:00:00 | 8,75 | 8,97 | 8,62 | 8,76 | 769.861 | | 2017-07-27 | 00:00:00 | 8,69 | 9,37 | 8,67 | 9,30 | 1.599.724 | | 2017-07-28 | 00:00:00 | 9,22 | 9,43 | 9,00 | 9,21 | 1.005.661 | | 2017-07-31 | 00:00:00 | 9,21 | 9,28 | 8,61 | 8,72 | 1.487.464 | | 2017-08-01 | 00:00:00 | 8,72 | 8,81 | 8,16 | 8,48 | 1.593.005 | | 2017-08-02 | 00:00:00 | 8,41 | 8,62 | 8,04 | 8,14 | 779.347 | | 2017-08-03 | 00:00:00 | 8,12 | 8,82 | 8,04 | 8,67 | 1.237.502 | | 2017-08-04 | 00:00:00 | 8,63 | 8,72 | 8,25 | 8,33 | 925.230 | | 2017-08-07 | 00:00:00 | 8,36 | 8,74 | 8,32 | 8,59 | 675.531 | | 2017-08-08 | 00:00:00 | 8,58 | 8,98 | 8,52 | 8,87 | 975.610 | | 2017-08-09 | 00:00:00 | 8,88 | 9,42 | 8,75 | 9,35 | 1.165.449 | | 2017-08-10 | 00:00:00 | 9,27 | 9,33 | 8,39 | 8,75 | 1.059.621 | | 2017-08-11 | 00:00:00 | 8,46 | 8,99 | 8,38 | 8,88 | 733.182 | | 2017-08-14 | 00:00:00 | 8,96 | 9,02 | 8,60 | 8,61 | 734.955 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
