(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 | | 2006-06-29 | 00:00:00 | 154,29 | 158,38 | 152,87 | 157,94 | 1.783.100 | | 2006-06-30 | 00:00:00 | 159,19 | 159,58 | 154,51 | 155,30 | 2.257.100 | | 2006-07-03 | 00:00:00 | 156,00 | 156,98 | 154,61 | 156,86 | 566.300 | | 2006-07-05 | 00:00:00 | 155,04 | 155,99 | 152,05 | 153,40 | 1.610.900 | | 2006-07-06 | 00:00:00 | 153,39 | 155,47 | 152,35 | 154,79 | 1.353.300 | | 2006-07-07 | 00:00:00 | 153,86 | 156,67 | 152,00 | 152,80 | 1.106.300 | | 2006-07-10 | 00:00:00 | 153,41 | 154,00 | 152,01 | 152,79 | 588.300 | | 2006-07-11 | 00:00:00 | 153,03 | 156,77 | 152,51 | 156,45 | 1.519.700 | | 2006-07-12 | 00:00:00 | 156,59 | 157,66 | 147,28 | 148,37 | 3.249.300 | | 2006-07-13 | 00:00:00 | 147,48 | 147,62 | 143,11 | 144,02 | 3.330.200 | | 2006-07-14 | 00:00:00 | 144,98 | 147,26 | 139,15 | 141,60 | 2.451.300 | | 2006-07-17 | 00:00:00 | 141,76 | 144,45 | 140,65 | 141,65 | 1.516.600 | | 2006-07-18 | 00:00:00 | 141,05 | 142,00 | 136,00 | 140,30 | 3.134.300 | | 2006-07-19 | 00:00:00 | 140,22 | 144,50 | 140,00 | 142,49 | 2.244.500 | | 2006-07-20 | 00:00:00 | 142,75 | 142,77 | 139,42 | 139,55 | 1.178.800 | | 2006-07-21 | 00:00:00 | 138,53 | 139,71 | 136,37 | 136,56 | 1.866.400 | | 2006-07-24 | 00:00:00 | 136,85 | 140,69 | 136,85 | 140,11 | 1.582.500 | | 2006-07-25 | 00:00:00 | 139,68 | 141,25 | 137,88 | 140,84 | 1.464.200 | | 2006-07-26 | 00:00:00 | 140,80 | 141,32 | 134,86 | 134,86 | 2.209.600 | | 2006-07-27 | 00:00:00 | 136,00 | 138,36 | 134,56 | 134,98 | 1.794.000 | | 2006-07-28 | 00:00:00 | 135,99 | 138,38 | 135,50 | 138,13 | 1.225.100 | | 2006-07-31 | 00:00:00 | 137,50 | 138,74 | 136,75 | 137,25 | 1.363.700 | | 2006-08-01 | 00:00:00 | 137,20 | 138,00 | 135,04 | 137,47 | 1.450.100 | | 2006-08-02 | 00:00:00 | 137,44 | 138,89 | 136,89 | 138,59 | 1.349.500 | | 2006-08-03 | 00:00:00 | 137,34 | 144,59 | 137,34 | 142,66 | 2.489.300 | | 2006-08-04 | 00:00:00 | 144,62 | 146,24 | 141,40 | 142,74 | 1.847.000 | | 2006-08-07 | 00:00:00 | 142,19 | 142,47 | 140,50 | 140,57 | 993.300 | | 2006-08-08 | 00:00:00 | 141,48 | 142,37 | 139,01 | 139,94 | 1.350.200 | | 2006-08-09 | 00:00:00 | 142,00 | 142,00 | 138,40 | 138,86 | 1.273.800 | | 2006-08-10 | 00:00:00 | 139,42 | 141,39 | 137,85 | 141,00 | 1.415.200 | | 2006-08-11 | 00:00:00 | 140,51 | 141,59 | 139,38 | 141,39 | 912.900 | | 2006-08-14 | 00:00:00 | 142,72 | 144,63 | 141,75 | 142,76 | 2.092.100 | | 2006-08-15 | 00:00:00 | 144,47 | 147,02 | 144,00 | 146,20 | 2.054.200 | | 2006-08-16 | 00:00:00 | 147,37 | 150,00 | 144,33 | 150,00 | 2.810.000 | | 2006-08-17 | 00:00:00 | 146,29 | 147,43 | 140,20 | 141,29 | 9.578.500 | | 2006-08-18 | 00:00:00 | 141,32 | 142,39 | 139,72 | 142,01 | 2.683.300 | | 2006-08-21 | 00:00:00 | 140,80 | 142,53 | 140,16 | 141,70 | 1.629.100 | | 2006-08-22 | 00:00:00 | 140,84 | 142,50 | 140,77 | 141,68 | 1.569.300 | | 2006-08-23 | 00:00:00 | 142,16 | 142,50 | 141,00 | 142,40 | 1.008.800 | | 2006-08-24 | 00:00:00 | 142,75 | 144,45 | 141,65 | 144,01 | 1.636.500 | | 2006-08-25 | 00:00:00 | 143,50 | 144,99 | 143,25 | 143,33 | 1.101.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
