(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 | | 2018-01-12 | 00:00:00 | 3,35 | 3,64 | 3,33 | 3,60 | 3.406.261 | | 2018-01-16 | 00:00:00 | 3,66 | 3,77 | 3,51 | 3,52 | 1.695.418 | | 2018-01-17 | 00:00:00 | 3,50 | 3,65 | 3,46 | 3,51 | 1.541.830 | | 2018-01-18 | 00:00:00 | 3,48 | 3,75 | 3,39 | 3,67 | 1.824.768 | | 2018-01-19 | 00:00:00 | 3,67 | 3,74 | 3,56 | 3,63 | 1.266.293 | | 2018-01-22 | 00:00:00 | 3,60 | 3,65 | 3,41 | 3,45 | 1.617.631 | | 2018-01-23 | 00:00:00 | 3,56 | 3,58 | 3,33 | 3,41 | 1.799.866 | | 2018-01-24 | 00:00:00 | 3,43 | 3,43 | 3,12 | 3,13 | 2.434.704 | | 2018-01-25 | 00:00:00 | 3,16 | 3,18 | 2,75 | 2,78 | 3.882.128 | | 2018-01-26 | 00:00:00 | 2,80 | 2,80 | 2,49 | 2,54 | 4.800.694 | | 2018-01-29 | 00:00:00 | 2,55 | 2,80 | 2,37 | 2,57 | 3.393.437 | | 2018-01-30 | 00:00:00 | 2,51 | 2,66 | 2,47 | 2,66 | 1.676.453 | | 2018-01-31 | 00:00:00 | 2,64 | 2,68 | 2,54 | 2,57 | 860.058 | | 2018-02-01 | 00:00:00 | 2,52 | 2,60 | 2,40 | 2,49 | 1.893.230 | | 2018-02-02 | 00:00:00 | 2,44 | 2,46 | 2,31 | 2,35 | 2.066.825 | | 2018-02-05 | 00:00:00 | 2,31 | 2,32 | 2,20 | 2,22 | 1.818.954 | | 2018-02-06 | 00:00:00 | 2,14 | 2,34 | 2,11 | 2,28 | 1.661.426 | | 2018-02-07 | 00:00:00 | 2,26 | 2,31 | 2,17 | 2,26 | 1.181.282 | | 2018-02-08 | 00:00:00 | 2,23 | 2,30 | 2,09 | 2,11 | 1.333.873 | | 2018-02-09 | 00:00:00 | 2,12 | 2,21 | 2,06 | 2,15 | 912.249 | | 2018-02-12 | 00:00:00 | 2,15 | 2,18 | 1,99 | 2,07 | 2.390.455 | | 2018-02-13 | 00:00:00 | 2,06 | 2,35 | 2,05 | 2,27 | 2.210.433 | | 2018-02-14 | 00:00:00 | 2,27 | 2,36 | 2,13 | 2,30 | 1.526.405 | | 2018-02-15 | 00:00:00 | 2,45 | 2,73 | 2,23 | 2,63 | 5.029.825 | | 2018-02-16 | 00:00:00 | 2,62 | 2,85 | 2,55 | 2,61 | 2.574.193 | | 2018-02-20 | 00:00:00 | 2,64 | 2,75 | 2,28 | 2,33 | 2.417.493 | | 2018-02-21 | 00:00:00 | 2,35 | 2,42 | 2,30 | 2,36 | 1.343.049 | | 2018-02-22 | 00:00:00 | 2,41 | 2,45 | 2,31 | 2,33 | 826.675 | | 2018-02-23 | 00:00:00 | 2,36 | 2,50 | 2,33 | 2,43 | 893.263 | | 2018-02-26 | 00:00:00 | 2,45 | 2,60 | 2,40 | 2,58 | 1.056.279 | | 2018-02-27 | 00:00:00 | 2,66 | 2,76 | 2,52 | 2,57 | 1.348.489 | | 2018-02-28 | 00:00:00 | 2,57 | 2,60 | 2,35 | 2,42 | 1.101.774 | | 2018-03-01 | 00:00:00 | 2,41 | 2,51 | 2,33 | 2,47 | 985.854 | | 2018-03-02 | 00:00:00 | 2,45 | 2,74 | 2,40 | 2,73 | 1.876.874 | | 2018-03-05 | 00:00:00 | 2,73 | 2,75 | 2,50 | 2,55 | 1.675.945 | | 2018-03-06 | 00:00:00 | 2,54 | 2,58 | 2,37 | 2,46 | 1.544.851 | | 2018-03-07 | 00:00:00 | 2,44 | 2,50 | 2,35 | 2,42 | 1.254.595 | | 2018-03-08 | 00:00:00 | 2,41 | 2,48 | 2,38 | 2,43 | 626.542 | | 2018-03-09 | 00:00:00 | 2,42 | 2,64 | 2,41 | 2,56 | 1.665.692 | | 2018-03-12 | 00:00:00 | 2,58 | 2,72 | 2,37 | 2,44 | 1.337.933 | | 2018-03-13 | 00:00:00 | 2,50 | 2,65 | 2,45 | 2,55 | 1.648.608 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
