(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-23 | 00:00:00 | 127,14 | 127,53 | 122,28 | 124,83 | 4.281.900 | | 2005-03-24 | 00:00:00 | 125,15 | 132,72 | 124,82 | 132,52 | 15.444.000 | | 2005-03-28 | 00:00:00 | 131,05 | 138,00 | 128,90 | 131,11 | 3.532.500 | | 2005-03-29 | 00:00:00 | 131,35 | 132,89 | 128,71 | 129,60 | 4.085.800 | | 2005-03-30 | 00:00:00 | 129,81 | 130,18 | 125,90 | 130,00 | 4.027.300 | | 2005-03-31 | 00:00:00 | 130,69 | 134,95 | 130,59 | 133,17 | 4.825.800 | | 2005-04-01 | 00:00:00 | 134,45 | 138,75 | 132,10 | 135,39 | 5.926.200 | | 2005-04-04 | 00:00:00 | 136,15 | 145,75 | 135,45 | 145,30 | 9.029.500 | | 2005-04-05 | 00:00:00 | 145,40 | 149,50 | 141,76 | 142,58 | 9.136.900 | | 2005-04-06 | 00:00:00 | 144,11 | 144,21 | 137,03 | 138,42 | 8.015.800 | | 2005-04-07 | 00:00:00 | 139,61 | 143,30 | 135,62 | 138,73 | 5.416.700 | | 2005-04-08 | 00:00:00 | 139,77 | 143,60 | 139,63 | 142,07 | 4.323.400 | | 2005-04-11 | 00:00:00 | 143,45 | 148,75 | 142,66 | 146,96 | 6.443.300 | | 2005-04-12 | 00:00:00 | 147,17 | 148,34 | 144,06 | 147,38 | 5.408.100 | | 2005-04-13 | 00:00:00 | 147,21 | 148,26 | 145,05 | 146,23 | 3.630.900 | | 2005-04-14 | 00:00:00 | 145,64 | 146,25 | 137,60 | 140,37 | 6.038.000 | | 2005-04-15 | 00:00:00 | 139,94 | 141,48 | 134,32 | 134,91 | 5.419.000 | | 2005-04-18 | 00:00:00 | 134,75 | 137,68 | 133,38 | 135,74 | 4.649.800 | | 2005-04-19 | 00:00:00 | 136,51 | 139,50 | 135,21 | 139,38 | 2.703.600 | | 2005-04-20 | 00:00:00 | 139,20 | 139,88 | 132,40 | 133,26 | 2.962.000 | | 2005-04-21 | 00:00:00 | 135,02 | 137,75 | 128,75 | 137,54 | 6.222.700 | | 2005-04-22 | 00:00:00 | 136,80 | 137,00 | 130,21 | 131,03 | 3.599.000 | | 2005-04-25 | 00:00:00 | 132,20 | 135,76 | 131,50 | 134,76 | 2.247.400 | | 2005-04-26 | 00:00:00 | 134,70 | 140,15 | 134,02 | 138,22 | 3.876.500 | | 2005-04-27 | 00:00:00 | 137,16 | 138,10 | 134,31 | 134,35 | 2.988.000 | | 2005-04-28 | 00:00:00 | 133,89 | 136,33 | 133,00 | 134,88 | 1.976.900 | | 2005-04-29 | 00:00:00 | 136,59 | 137,80 | 131,85 | 135,24 | 3.469.700 | | 2005-05-02 | 00:00:00 | 134,50 | 136,61 | 134,09 | 135,42 | 1.486.400 | | 2005-05-03 | 00:00:00 | 135,60 | 140,71 | 135,19 | 139,30 | 3.557.600 | | 2005-05-04 | 00:00:00 | 137,35 | 141,20 | 135,83 | 140,03 | 3.620.100 | | 2005-05-05 | 00:00:00 | 142,35 | 143,86 | 139,58 | 142,44 | 3.641.200 | | 2005-05-06 | 00:00:00 | 144,43 | 145,64 | 143,05 | 144,70 | 3.439.400 | | 2005-05-09 | 00:00:00 | 145,70 | 146,25 | 143,44 | 145,87 | 2.527.500 | | 2005-05-10 | 00:00:00 | 144,87 | 144,89 | 140,31 | 140,79 | 2.909.800 | | 2005-05-11 | 00:00:00 | 141,34 | 142,78 | 137,67 | 142,68 | 3.531.100 | | 2005-05-12 | 00:00:00 | 140,60 | 141,22 | 135,97 | 138,44 | 4.157.300 | | 2005-05-13 | 00:00:00 | 138,28 | 139,22 | 134,34 | 137,13 | 3.801.300 | | 2005-05-16 | 00:00:00 | 137,35 | 137,87 | 134,66 | 137,49 | 2.528.300 | | 2005-05-17 | 00:00:00 | 136,35 | 138,06 | 135,46 | 136,06 | 2.341.600 | | 2005-05-18 | 00:00:00 | 137,00 | 143,51 | 136,81 | 143,26 | 5.524.300 | | 2005-05-19 | 00:00:00 | 142,62 | 144,62 | 141,20 | 143,11 | 3.036.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
