(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 | 2003-12-12 | 00:00:00 | 25,52 | 25,65 | 24,54 | 25,00 | 264.000 | 2003-12-15 | 00:00:00 | 25,16 | 25,50 | 23,50 | 24,00 | 1.350.500 | 2003-12-16 | 00:00:00 | 23,96 | 25,25 | 23,70 | 24,91 | 815.400 | 2003-12-17 | 00:00:00 | 24,97 | 25,61 | 24,97 | 25,40 | 461.900 | 2003-12-18 | 00:00:00 | 25,29 | 27,48 | 25,29 | 26,94 | 664.600 | 2003-12-19 | 00:00:00 | 26,75 | 27,40 | 26,51 | 26,95 | 896.300 | 2003-12-22 | 00:00:00 | 26,70 | 26,80 | 26,20 | 26,46 | 376.300 | 2003-12-23 | 00:00:00 | 26,30 | 26,45 | 25,20 | 25,26 | 491.200 | 2003-12-24 | 00:00:00 | 25,25 | 25,30 | 24,70 | 24,70 | 342.700 | 2003-12-26 | 00:00:00 | 24,74 | 24,95 | 23,40 | 23,50 | 580.200 | 2003-12-29 | 00:00:00 | 23,50 | 23,65 | 23,00 | 23,40 | 1.010.400 | 2003-12-30 | 00:00:00 | 23,50 | 23,57 | 23,09 | 23,31 | 707.100 | 2003-12-31 | 00:00:00 | 23,20 | 24,30 | 23,20 | 23,95 | 781.700 | 2004-01-02 | 00:00:00 | 23,90 | 24,00 | 22,41 | 23,00 | 929.300 | 2004-01-05 | 00:00:00 | 25,80 | 29,80 | 25,80 | 29,12 | 6.204.000 | 2004-01-06 | 00:00:00 | 29,20 | 31,25 | 29,04 | 30,00 | 2.720.100 | 2004-01-07 | 00:00:00 | 29,50 | 29,60 | 28,67 | 29,15 | 1.186.900 | 2004-01-08 | 00:00:00 | 29,23 | 30,90 | 29,11 | 30,34 | 923.700 | 2004-01-09 | 00:00:00 | 30,00 | 30,75 | 29,50 | 30,20 | 691.100 | 2004-01-12 | 00:00:00 | 30,39 | 31,10 | 30,12 | 30,76 | 575.000 | 2004-01-13 | 00:00:00 | 30,82 | 30,91 | 29,70 | 30,05 | 460.200 | 2004-01-14 | 00:00:00 | 30,15 | 30,15 | 29,70 | 30,00 | 366.400 | 2004-01-15 | 00:00:00 | 30,00 | 30,15 | 29,25 | 29,39 | 575.300 | 2004-01-16 | 00:00:00 | 29,38 | 30,05 | 29,35 | 29,88 | 225.800 | 2004-01-20 | 00:00:00 | 29,94 | 30,14 | 28,34 | 29,55 | 610.800 | 2004-01-21 | 00:00:00 | 29,55 | 30,25 | 29,29 | 30,25 | 516.200 | 2004-01-22 | 00:00:00 | 29,90 | 30,30 | 29,40 | 29,50 | 516.300 | 2004-01-23 | 00:00:00 | 29,53 | 29,89 | 29,39 | 29,65 | 331.200 | 2004-01-26 | 00:00:00 | 29,79 | 29,85 | 28,78 | 28,98 | 255.300 | 2004-01-27 | 00:00:00 | 29,05 | 29,54 | 28,53 | 28,85 | 753.600 | 2004-01-28 | 00:00:00 | 28,72 | 29,10 | 27,71 | 28,10 | 676.700 | 2004-01-29 | 00:00:00 | 28,19 | 28,53 | 27,06 | 28,00 | 837.700 | 2004-01-30 | 00:00:00 | 28,00 | 28,05 | 26,84 | 27,66 | 691.000 | 2004-02-02 | 00:00:00 | 27,54 | 27,80 | 27,00 | 27,47 | 838.900 | 2004-02-03 | 00:00:00 | 27,40 | 27,47 | 26,45 | 26,63 | 740.300 | 2004-02-04 | 00:00:00 | 26,62 | 27,17 | 26,10 | 26,52 | 387.700 | 2004-02-05 | 00:00:00 | 26,69 | 27,00 | 26,49 | 26,68 | 453.300 | 2004-02-06 | 00:00:00 | 26,49 | 29,15 | 26,46 | 28,80 | 1.252.400 | 2004-02-09 | 00:00:00 | 28,87 | 28,94 | 28,59 | 28,80 | 298.700 | 2004-02-10 | 00:00:00 | 28,74 | 28,85 | 28,30 | 28,72 | 415.700 | 2004-02-11 | 00:00:00 | 28,75 | 30,14 | 28,75 | 29,97 | 524.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|