(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-10 | 00:00:00 | 17,18 | 17,36 | 16,51 | 16,82 | 540.300 | | 2016-03-11 | 00:00:00 | 16,92 | 17,33 | 16,51 | 16,76 | 501.300 | | 2016-03-14 | 00:00:00 | 16,79 | 17,04 | 16,43 | 16,66 | 476.900 | | 2016-03-15 | 00:00:00 | 16,52 | 16,64 | 15,51 | 15,54 | 1.042.500 | | 2016-03-16 | 00:00:00 | 15,55 | 15,72 | 14,89 | 15,09 | 1.012.800 | | 2016-03-17 | 00:00:00 | 15,01 | 15,55 | 14,59 | 15,29 | 1.146.400 | | 2016-03-18 | 00:00:00 | 15,70 | 16,15 | 15,49 | 16,09 | 1.260.800 | | 2016-03-21 | 00:00:00 | 16,09 | 16,11 | 15,20 | 15,25 | 780.100 | | 2016-03-22 | 00:00:00 | 15,15 | 15,19 | 14,62 | 14,81 | 1.062.100 | | 2016-03-23 | 00:00:00 | 15,22 | 15,22 | 14,78 | 14,96 | 816.700 | | 2016-03-24 | 00:00:00 | 14,82 | 15,35 | 14,60 | 15,00 | 792.200 | | 2016-03-28 | 00:00:00 | 15,33 | 15,33 | 14,76 | 14,77 | 476.500 | | 2016-03-29 | 00:00:00 | 14,70 | 15,10 | 14,50 | 14,97 | 487.400 | | 2016-03-30 | 00:00:00 | 15,10 | 15,42 | 14,89 | 15,12 | 392.200 | | 2016-03-31 | 00:00:00 | 15,02 | 15,31 | 14,91 | 15,31 | 449.400 | | 2016-04-01 | 00:00:00 | 15,26 | 15,44 | 14,80 | 14,90 | 494.900 | | 2016-04-04 | 00:00:00 | 15,00 | 15,13 | 14,61 | 14,78 | 440.100 | | 2016-04-05 | 00:00:00 | 14,73 | 14,96 | 14,26 | 14,58 | 934.200 | | 2016-04-06 | 00:00:00 | 14,57 | 14,74 | 14,17 | 14,70 | 617.600 | | 2016-04-07 | 00:00:00 | 14,55 | 14,70 | 14,05 | 14,34 | 1.017.600 | | 2016-04-08 | 00:00:00 | 14,39 | 14,65 | 14,11 | 14,45 | 621.400 | | 2016-04-11 | 00:00:00 | 14,56 | 14,62 | 14,25 | 14,44 | 835.200 | | 2016-04-12 | 00:00:00 | 14,41 | 15,18 | 14,33 | 14,95 | 640.300 | | 2016-04-13 | 00:00:00 | 15,33 | 16,48 | 14,95 | 16,44 | 968.800 | | 2016-04-14 | 00:00:00 | 16,53 | 17,30 | 16,28 | 16,86 | 741.200 | | 2016-04-15 | 00:00:00 | 16,66 | 16,95 | 16,38 | 16,90 | 489.200 | | 2016-04-18 | 00:00:00 | 16,61 | 16,70 | 16,36 | 16,54 | 416.700 | | 2016-04-19 | 00:00:00 | 16,66 | 17,13 | 16,60 | 17,02 | 439.200 | | 2016-04-20 | 00:00:00 | 17,17 | 18,77 | 17,00 | 18,65 | 1.455.000 | | 2016-04-21 | 00:00:00 | 18,49 | 18,88 | 17,70 | 18,01 | 902.800 | | 2016-04-22 | 00:00:00 | 19,01 | 19,12 | 17,94 | 18,12 | 680.900 | | 2016-04-25 | 00:00:00 | 18,18 | 18,31 | 17,60 | 17,63 | 359.600 | | 2016-04-26 | 00:00:00 | 17,48 | 17,88 | 17,28 | 17,81 | 379.500 | | 2016-04-27 | 00:00:00 | 17,66 | 18,37 | 17,32 | 18,15 | 365.100 | | 2016-04-28 | 00:00:00 | 18,05 | 18,60 | 17,68 | 18,06 | 372.500 | | 2016-04-29 | 00:00:00 | 18,00 | 18,04 | 16,25 | 16,38 | 1.010.800 | | 2016-05-02 | 00:00:00 | 16,43 | 16,55 | 15,83 | 16,32 | 533.600 | | 2016-05-03 | 00:00:00 | 16,07 | 16,30 | 15,24 | 15,49 | 525.200 | | 2016-05-04 | 00:00:00 | 15,28 | 15,70 | 14,46 | 14,72 | 756.200 | | 2016-05-05 | 00:00:00 | 14,72 | 15,14 | 13,62 | 13,99 | 1.133.600 | | 2016-05-06 | 00:00:00 | 13,95 | 14,18 | 13,26 | 13,48 | 819.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
