(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-08 | 00:00:00 | 149,51 | 152,91 | 148,10 | 151,00 | 2.311.800 | 2007-10-09 | 00:00:00 | 151,00 | 152,50 | 142,75 | 145,88 | 3.671.500 | 2007-10-10 | 00:00:00 | 147,31 | 149,08 | 145,01 | 146,40 | 2.312.500 | 2007-10-11 | 00:00:00 | 146,50 | 148,61 | 141,01 | 142,02 | 2.997.000 | 2007-10-12 | 00:00:00 | 142,73 | 145,44 | 139,68 | 142,36 | 2.196.700 | 2007-10-15 | 00:00:00 | 141,45 | 142,81 | 136,12 | 138,14 | 2.795.100 | 2007-10-16 | 00:00:00 | 136,88 | 137,59 | 134,42 | 135,85 | 2.777.900 | 2007-10-17 | 00:00:00 | 137,46 | 138,76 | 131,33 | 135,30 | 3.455.000 | 2007-10-18 | 00:00:00 | 134,66 | 134,75 | 131,66 | 134,05 | 2.560.700 | 2007-10-19 | 00:00:00 | 134,05 | 134,05 | 129,01 | 130,89 | 5.773.600 | 2007-10-22 | 00:00:00 | 132,36 | 136,61 | 131,75 | 136,30 | 5.210.900 | 2007-10-23 | 00:00:00 | 137,22 | 138,08 | 133,61 | 137,32 | 3.377.900 | 2007-10-24 | 00:00:00 | 136,72 | 137,00 | 131,40 | 135,33 | 3.016.100 | 2007-10-25 | 00:00:00 | 137,47 | 137,47 | 133,33 | 135,58 | 3.355.200 | 2007-10-26 | 00:00:00 | 135,70 | 137,45 | 133,01 | 136,53 | 1.899.000 | 2007-10-29 | 00:00:00 | 137,46 | 139,50 | 136,05 | 137,06 | 1.689.300 | 2007-10-30 | 00:00:00 | 136,22 | 136,86 | 134,76 | 135,66 | 1.577.500 | 2007-10-31 | 00:00:00 | 136,30 | 137,77 | 132,15 | 134,79 | 2.820.700 | 2007-11-01 | 00:00:00 | 132,88 | 134,30 | 131,54 | 131,54 | 3.401.200 | 2007-11-02 | 00:00:00 | 132,79 | 133,02 | 128,10 | 132,16 | 3.229.600 | 2007-11-05 | 00:00:00 | 130,74 | 132,35 | 128,00 | 129,31 | 2.767.100 | 2007-11-06 | 00:00:00 | 129,99 | 130,89 | 126,07 | 130,33 | 3.171.900 | 2007-11-07 | 00:00:00 | 128,55 | 129,06 | 125,00 | 125,03 | 2.750.000 | 2007-11-08 | 00:00:00 | 126,00 | 127,32 | 120,50 | 124,24 | 4.846.300 | 2007-11-09 | 00:00:00 | 121,50 | 123,90 | 119,90 | 120,87 | 2.840.400 | 2007-11-12 | 00:00:00 | 120,75 | 125,72 | 120,04 | 122,66 | 2.993.800 | 2007-11-13 | 00:00:00 | 124,51 | 126,58 | 122,66 | 125,98 | 2.499.300 | 2007-11-14 | 00:00:00 | 125,58 | 126,91 | 120,31 | 120,71 | 3.870.200 | 2007-11-15 | 00:00:00 | 120,18 | 120,98 | 117,45 | 118,59 | 3.375.100 | 2007-11-16 | 00:00:00 | 119,22 | 122,25 | 118,11 | 120,97 | 3.881.200 | 2007-11-19 | 00:00:00 | 120,25 | 120,63 | 114,20 | 114,20 | 3.597.100 | 2007-11-20 | 00:00:00 | 114,95 | 115,24 | 109,26 | 111,85 | 4.541.700 | 2007-11-21 | 00:00:00 | 109,89 | 112,41 | 106,88 | 110,32 | 3.520.500 | 2007-11-23 | 00:00:00 | 111,96 | 114,11 | 110,40 | 112,58 | 1.356.300 | 2007-11-26 | 00:00:00 | 112,80 | 113,38 | 107,55 | 107,77 | 3.418.100 | 2007-11-27 | 00:00:00 | 108,28 | 113,48 | 107,99 | 111,56 | 2.820.500 | 2007-11-28 | 00:00:00 | 114,95 | 118,24 | 112,51 | 116,34 | 3.769.400 | 2007-11-29 | 00:00:00 | 101,55 | 104,27 | 98,25 | 104,09 | 15.524.600 | 2007-11-30 | 00:00:00 | 105,63 | 108,65 | 103,75 | 105,51 | 5.399.400 | 2007-12-03 | 00:00:00 | 106,34 | 111,83 | 105,03 | 110,46 | 4.498.000 | 2007-12-04 | 00:00:00 | 108,29 | 110,50 | 107,65 | 109,62 | 2.972.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|