(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-04 | 00:00:00 | 108,29 | 110,50 | 107,65 | 109,62 | 2.972.700 | 2007-12-05 | 00:00:00 | 110,96 | 113,02 | 109,95 | 112,33 | 2.477.300 | 2007-12-06 | 00:00:00 | 110,02 | 111,78 | 107,61 | 111,78 | 2.232.500 | 2007-12-07 | 00:00:00 | 111,76 | 115,46 | 110,26 | 115,07 | 2.634.300 | 2007-12-10 | 00:00:00 | 115,00 | 115,00 | 112,83 | 114,50 | 1.903.000 | 2007-12-11 | 00:00:00 | 114,50 | 116,79 | 109,66 | 110,28 | 3.237.500 | 2007-12-12 | 00:00:00 | 113,25 | 114,16 | 108,55 | 110,02 | 2.798.600 | 2007-12-13 | 00:00:00 | 109,85 | 110,65 | 107,73 | 109,34 | 2.218.100 | 2007-12-14 | 00:00:00 | 108,00 | 108,10 | 104,91 | 105,24 | 2.729.100 | 2007-12-17 | 00:00:00 | 104,97 | 106,09 | 103,51 | 103,99 | 3.358.200 | 2007-12-18 | 00:00:00 | 104,90 | 106,15 | 102,68 | 105,69 | 3.209.700 | 2007-12-19 | 00:00:00 | 105,98 | 106,21 | 104,40 | 104,85 | 2.248.900 | 2007-12-20 | 00:00:00 | 105,44 | 105,50 | 101,58 | 102,48 | 2.308.900 | 2007-12-21 | 00:00:00 | 104,41 | 104,41 | 99,95 | 102,00 | 4.426.700 | 2007-12-24 | 00:00:00 | 100,51 | 105,19 | 100,51 | 104,70 | 1.012.500 | 2007-12-26 | 00:00:00 | 104,43 | 104,43 | 100,82 | 103,02 | 2.630.400 | 2007-12-27 | 00:00:00 | 101,63 | 103,23 | 100,77 | 101,16 | 2.579.900 | 2007-12-28 | 00:00:00 | 102,01 | 102,91 | 100,97 | 102,10 | 1.915.900 | 2007-12-31 | 00:00:00 | 101,02 | 103,75 | 100,60 | 102,05 | 2.210.500 | 2008-01-02 | 00:00:00 | 102,25 | 105,28 | 101,26 | 103,00 | 2.650.000 | 2008-01-03 | 00:00:00 | 103,50 | 107,42 | 103,50 | 106,22 | 2.872.700 | 2008-01-04 | 00:00:00 | 104,94 | 105,75 | 99,79 | 101,42 | 4.241.000 | 2008-01-07 | 00:00:00 | 100,93 | 102,10 | 97,36 | 101,10 | 3.687.700 | 2008-01-08 | 00:00:00 | 100,55 | 101,10 | 96,20 | 96,31 | 3.000.700 | 2008-01-09 | 00:00:00 | 95,87 | 99,00 | 90,80 | 97,01 | 5.605.500 | 2008-01-10 | 00:00:00 | 94,59 | 101,64 | 94,59 | 100,23 | 4.728.400 | 2008-01-11 | 00:00:00 | 101,00 | 101,00 | 95,13 | 96,17 | 3.310.900 | 2008-01-14 | 00:00:00 | 86,43 | 92,25 | 86,04 | 91,38 | 6.878.700 | 2008-01-15 | 00:00:00 | 87,69 | 89,75 | 84,72 | 86,02 | 4.590.100 | 2008-01-16 | 00:00:00 | 85,37 | 92,39 | 85,37 | 90,25 | 5.166.100 | 2008-01-17 | 00:00:00 | 89,30 | 91,47 | 88,00 | 88,93 | 2.236.800 | 2008-01-18 | 00:00:00 | 86,06 | 90,45 | 86,06 | 89,43 | 3.749.400 | 2008-01-22 | 00:00:00 | 86,30 | 106,78 | 85,50 | 99,85 | 7.149.400 | 2008-01-23 | 00:00:00 | 96,96 | 108,77 | 95,82 | 107,39 | 4.362.000 | 2008-01-24 | 00:00:00 | 108,09 | 110,89 | 102,34 | 105,02 | 2.258.800 | 2008-01-25 | 00:00:00 | 105,17 | 108,96 | 98,12 | 99,00 | 1.866.900 | 2008-01-28 | 00:00:00 | 99,40 | 100,52 | 96,04 | 100,28 | 2.052.000 | 2008-01-29 | 00:00:00 | 99,49 | 104,70 | 99,00 | 103,96 | 2.207.500 | 2008-01-30 | 00:00:00 | 104,92 | 109,00 | 102,71 | 105,07 | 3.436.000 | 2008-01-31 | 00:00:00 | 103,78 | 113,44 | 101,81 | 110,49 | 3.367.000 | 2008-02-01 | 00:00:00 | 111,29 | 114,00 | 108,24 | 108,31 | 2.123.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|