(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-14 | 00:00:00 | 8,96 | 9,02 | 8,60 | 8,61 | 734.955 | | 2017-08-15 | 00:00:00 | 8,54 | 8,92 | 8,53 | 8,63 | 569.707 | | 2017-08-16 | 00:00:00 | 8,69 | 8,88 | 8,50 | 8,55 | 573.897 | | 2017-08-17 | 00:00:00 | 8,42 | 8,56 | 8,02 | 8,20 | 1.029.215 | | 2017-08-18 | 00:00:00 | 8,13 | 8,77 | 8,09 | 8,65 | 917.460 | | 2017-08-21 | 00:00:00 | 8,64 | 8,75 | 8,38 | 8,55 | 688.437 | | 2017-08-22 | 00:00:00 | 8,56 | 9,09 | 8,56 | 9,03 | 1.111.258 | | 2017-08-23 | 00:00:00 | 9,10 | 9,29 | 8,56 | 8,57 | 1.240.390 | | 2017-08-24 | 00:00:00 | 9,06 | 9,63 | 8,35 | 8,55 | 2.315.476 | | 2017-08-25 | 00:00:00 | 8,57 | 8,70 | 8,27 | 8,52 | 1.075.866 | | 2017-08-28 | 00:00:00 | 8,53 | 8,70 | 8,35 | 8,62 | 547.716 | | 2017-08-29 | 00:00:00 | 8,54 | 8,67 | 8,41 | 8,46 | 1.026.043 | | 2017-08-30 | 00:00:00 | 8,49 | 8,49 | 8,22 | 8,29 | 926.368 | | 2017-08-31 | 00:00:00 | 8,25 | 8,48 | 8,10 | 8,21 | 1.360.930 | | 2017-09-01 | 00:00:00 | 8,17 | 8,29 | 7,80 | 7,85 | 1.862.141 | | 2017-09-05 | 00:00:00 | 7,85 | 7,85 | 7,36 | 7,54 | 1.296.786 | | 2017-09-06 | 00:00:00 | 7,60 | 7,79 | 7,22 | 7,73 | 1.364.433 | | 2017-09-07 | 00:00:00 | 7,73 | 7,97 | 7,62 | 7,89 | 914.918 | | 2017-09-08 | 00:00:00 | 7,93 | 7,93 | 7,57 | 7,63 | 1.001.259 | | 2017-09-11 | 00:00:00 | 7,63 | 7,67 | 7,36 | 7,52 | 933.302 | | 2017-09-12 | 00:00:00 | 7,56 | 7,85 | 7,41 | 7,62 | 1.091.285 | | 2017-09-13 | 00:00:00 | 7,68 | 7,89 | 7,61 | 7,69 | 1.073.979 | | 2017-09-14 | 00:00:00 | 7,65 | 7,72 | 7,46 | 7,58 | 828.484 | | 2017-09-15 | 00:00:00 | 7,53 | 7,69 | 7,49 | 7,65 | 2.118.228 | | 2017-09-18 | 00:00:00 | 7,70 | 7,87 | 7,51 | 7,52 | 748.716 | | 2017-09-19 | 00:00:00 | 7,49 | 7,62 | 7,22 | 7,26 | 1.081.434 | | 2017-09-20 | 00:00:00 | 7,21 | 7,31 | 7,05 | 7,21 | 645.983 | | 2017-09-21 | 00:00:00 | 7,15 | 7,17 | 6,92 | 7,05 | 806.362 | | 2017-09-22 | 00:00:00 | 7,07 | 7,19 | 6,99 | 7,11 | 582.944 | | 2017-09-25 | 00:00:00 | 7,07 | 7,19 | 7,05 | 7,14 | 707.589 | | 2017-09-26 | 00:00:00 | 7,15 | 7,32 | 7,10 | 7,16 | 519.047 | | 2017-09-27 | 00:00:00 | 7,17 | 7,49 | 7,13 | 7,28 | 832.183 | | 2017-09-28 | 00:00:00 | 7,33 | 7,78 | 7,28 | 7,59 | 1.250.768 | | 2017-09-29 | 00:00:00 | 7,56 | 7,58 | 7,20 | 7,30 | 946.636 | | 2017-10-02 | 00:00:00 | 7,26 | 7,30 | 7,00 | 7,08 | 901.013 | | 2017-10-03 | 00:00:00 | 7,08 | 7,19 | 6,95 | 7,08 | 703.080 | | 2017-10-04 | 00:00:00 | 6,99 | 7,19 | 6,92 | 7,19 | 888.222 | | 2017-10-05 | 00:00:00 | 7,17 | 7,54 | 7,10 | 7,29 | 804.271 | | 2017-10-06 | 00:00:00 | 7,22 | 7,39 | 7,00 | 7,11 | 667.442 | | 2017-10-09 | 00:00:00 | 7,15 | 7,34 | 6,98 | 7,08 | 860.406 | | 2017-10-10 | 00:00:00 | 7,10 | 7,22 | 6,70 | 6,70 | 1.306.819 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
