(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 | | 2017-10-10 | 00:00:00 | 7,10 | 7,22 | 6,70 | 6,70 | 1.306.819 | | 2017-10-11 | 00:00:00 | 6,67 | 6,80 | 6,24 | 6,24 | 1.881.427 | | 2017-10-12 | 00:00:00 | 6,13 | 6,30 | 5,52 | 6,20 | 2.311.389 | | 2017-10-13 | 00:00:00 | 6,20 | 6,83 | 6,17 | 6,77 | 1.445.237 | | 2017-10-16 | 00:00:00 | 6,24 | 6,43 | 5,75 | 5,99 | 5.470.628 | | 2017-10-17 | 00:00:00 | 5,92 | 5,94 | 5,48 | 5,79 | 3.423.100 | | 2017-10-18 | 00:00:00 | 5,77 | 6,14 | 5,76 | 6,05 | 1.693.632 | | 2017-10-19 | 00:00:00 | 6,03 | 6,18 | 5,91 | 6,06 | 686.762 | | 2017-10-20 | 00:00:00 | 6,11 | 6,60 | 6,06 | 6,55 | 1.965.852 | | 2017-10-23 | 00:00:00 | 6,45 | 6,79 | 6,27 | 6,56 | 965.468 | | 2017-10-24 | 00:00:00 | 6,57 | 6,67 | 5,94 | 5,99 | 1.664.018 | | 2017-10-25 | 00:00:00 | 5,99 | 6,00 | 5,60 | 5,76 | 1.092.880 | | 2017-10-26 | 00:00:00 | 5,76 | 6,12 | 5,76 | 6,06 | 1.052.297 | | 2017-10-27 | 00:00:00 | 5,89 | 5,95 | 5,62 | 5,75 | 653.846 | | 2017-10-30 | 00:00:00 | 5,69 | 5,75 | 5,59 | 5,64 | 612.935 | | 2017-10-31 | 00:00:00 | 5,61 | 5,85 | 5,50 | 5,51 | 1.035.715 | | 2017-11-01 | 00:00:00 | 5,55 | 5,60 | 5,03 | 5,13 | 1.484.999 | | 2017-11-02 | 00:00:00 | 5,17 | 5,50 | 5,13 | 5,43 | 957.263 | | 2017-11-03 | 00:00:00 | 5,45 | 5,45 | 5,15 | 5,17 | 584.930 | | 2017-11-06 | 00:00:00 | 5,16 | 5,36 | 5,13 | 5,24 | 551.624 | | 2017-11-07 | 00:00:00 | 5,30 | 5,30 | 4,96 | 5,00 | 946.079 | | 2017-12-14 | 00:00:00 | 4,02 | 4,15 | 3,84 | 3,87 | 1.987.287 | | 2017-12-15 | 00:00:00 | 3,91 | 3,96 | 3,82 | 3,83 | 2.690.458 | | 2017-12-18 | 00:00:00 | 3,88 | 3,96 | 3,84 | 3,92 | 1.567.709 | | 2017-12-19 | 00:00:00 | 3,94 | 3,94 | 3,83 | 3,86 | 1.180.961 | | 2017-12-20 | 00:00:00 | 3,85 | 3,89 | 3,76 | 3,80 | 1.407.783 | | 2017-12-21 | 00:00:00 | 3,84 | 3,88 | 3,77 | 3,78 | 1.658.172 | | 2017-12-22 | 00:00:00 | 3,77 | 3,90 | 3,71 | 3,76 | 1.074.962 | | 2017-12-26 | 00:00:00 | 3,72 | 3,85 | 3,65 | 3,77 | 1.012.609 | | 2017-12-27 | 00:00:00 | 3,73 | 3,77 | 3,70 | 3,72 | 635.434 | | 2017-12-28 | 00:00:00 | 3,73 | 3,73 | 3,59 | 3,60 | 1.211.297 | | 2017-12-29 | 00:00:00 | 3,58 | 3,71 | 3,50 | 3,58 | 1.506.577 | | 2018-01-02 | 00:00:00 | 3,58 | 3,78 | 3,52 | 3,78 | 1.298.095 | | 2018-01-03 | 00:00:00 | 3,72 | 3,90 | 3,72 | 3,76 | 1.440.944 | | 2018-01-04 | 00:00:00 | 3,76 | 3,80 | 3,46 | 3,58 | 2.525.495 | | 2018-01-05 | 00:00:00 | 3,59 | 3,68 | 3,48 | 3,48 | 1.685.039 | | 2018-01-08 | 00:00:00 | 3,57 | 3,63 | 3,37 | 3,42 | 1.815.150 | | 2018-01-09 | 00:00:00 | 3,41 | 3,42 | 3,09 | 3,13 | 2.853.508 | | 2018-01-10 | 00:00:00 | 3,23 | 3,43 | 3,16 | 3,29 | 4.566.751 | | 2018-01-11 | 00:00:00 | 3,25 | 3,74 | 3,20 | 3,32 | 8.333.762 | | 2018-01-12 | 00:00:00 | 3,35 | 3,64 | 3,33 | 3,60 | 3.406.261 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
