(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 | | 2016-07-05 | 00:00:00 | 13,63 | 13,79 | 12,77 | 12,98 | 388.200 | | 2016-07-06 | 00:00:00 | 12,89 | 13,24 | 12,72 | 13,14 | 279.300 | | 2016-07-07 | 00:00:00 | 13,27 | 13,77 | 13,02 | 13,40 | 497.000 | | 2016-07-08 | 00:00:00 | 13,60 | 14,49 | 13,55 | 14,06 | 628.200 | | 2016-07-11 | 00:00:00 | 13,95 | 14,58 | 13,84 | 14,48 | 386.900 | | 2016-07-12 | 00:00:00 | 14,48 | 14,89 | 14,48 | 14,85 | 494.000 | | 2016-07-13 | 00:00:00 | 14,70 | 14,87 | 13,89 | 14,05 | 350.500 | | 2016-07-14 | 00:00:00 | 14,06 | 14,33 | 13,52 | 13,71 | 339.300 | | 2016-07-15 | 00:00:00 | 13,78 | 14,34 | 13,73 | 14,10 | 397.600 | | 2016-07-18 | 00:00:00 | 14,17 | 14,90 | 14,14 | 14,84 | 340.400 | | 2016-07-19 | 00:00:00 | 14,68 | 14,72 | 14,04 | 14,08 | 311.900 | | 2016-07-20 | 00:00:00 | 14,22 | 15,08 | 14,10 | 14,90 | 363.800 | | 2016-07-21 | 00:00:00 | 14,89 | 15,50 | 14,72 | 14,73 | 606.100 | | 2016-07-22 | 00:00:00 | 14,75 | 15,07 | 14,44 | 14,98 | 190.500 | | 2016-07-25 | 00:00:00 | 14,86 | 16,09 | 14,82 | 15,63 | 499.700 | | 2016-07-26 | 00:00:00 | 15,50 | 15,68 | 15,00 | 15,02 | 616.600 | | 2016-07-27 | 00:00:00 | 15,05 | 15,47 | 14,70 | 15,05 | 376.300 | | 2016-07-28 | 00:00:00 | 14,96 | 15,39 | 14,68 | 15,05 | 190.900 | | 2016-07-29 | 00:00:00 | 14,88 | 15,47 | 14,84 | 15,41 | 206.000 | | 2016-08-01 | 00:00:00 | 15,33 | 15,33 | 14,72 | 14,80 | 223.400 | | 2016-08-02 | 00:00:00 | 15,03 | 15,37 | 14,26 | 14,87 | 399.900 | | 2016-08-03 | 00:00:00 | 14,66 | 14,88 | 14,37 | 14,79 | 311.400 | | 2016-08-04 | 00:00:00 | 14,66 | 15,00 | 14,60 | 14,79 | 123.200 | | 2016-08-05 | 00:00:00 | 14,99 | 16,23 | 14,86 | 16,14 | 738.300 | | 2016-08-08 | 00:00:00 | 16,21 | 16,29 | 15,73 | 15,73 | 244.300 | | 2016-08-09 | 00:00:00 | 15,73 | 16,99 | 15,71 | 16,79 | 465.400 | | 2016-08-10 | 00:00:00 | 16,65 | 17,49 | 16,51 | 16,81 | 722.500 | | 2016-08-11 | 00:00:00 | 17,50 | 18,00 | 17,03 | 17,08 | 502.100 | | 2016-08-12 | 00:00:00 | 17,10 | 17,90 | 17,00 | 17,59 | 509.900 | | 2016-08-15 | 00:00:00 | 17,51 | 18,18 | 17,40 | 17,66 | 461.200 | | 2016-08-16 | 00:00:00 | 17,61 | 17,88 | 17,43 | 17,79 | 374.800 | | 2016-08-17 | 00:00:00 | 17,59 | 17,59 | 16,38 | 16,63 | 541.200 | | 2016-08-18 | 00:00:00 | 16,50 | 17,21 | 16,50 | 16,94 | 307.300 | | 2016-08-19 | 00:00:00 | 16,77 | 16,95 | 16,02 | 16,02 | 551.400 | | 2016-08-22 | 00:00:00 | 15,98 | 16,98 | 15,61 | 15,91 | 776.600 | | 2016-08-23 | 00:00:00 | 16,02 | 16,45 | 15,68 | 15,74 | 550.300 | | 2016-08-24 | 00:00:00 | 15,61 | 15,68 | 14,65 | 14,70 | 1.112.500 | | 2016-08-25 | 00:00:00 | 14,25 | 14,80 | 13,72 | 14,07 | 1.249.300 | | 2016-08-26 | 00:00:00 | 14,00 | 14,64 | 13,82 | 14,11 | 691.200 | | 2016-08-29 | 00:00:00 | 14,26 | 14,65 | 14,11 | 14,38 | 499.400 | | 2016-08-30 | 00:00:00 | 14,30 | 14,59 | 13,96 | 14,15 | 352.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
