(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 | | 2017-02-22 | 00:00:00 | 8,20 | 8,70 | 7,90 | 8,33 | 2.987.900 | | 2017-02-23 | 00:00:00 | 8,22 | 8,43 | 7,79 | 7,91 | 1.413.300 | | 2017-02-24 | 00:00:00 | 7,79 | 8,08 | 7,55 | 7,74 | 1.407.200 | | 2017-02-27 | 00:00:00 | 7,77 | 8,26 | 7,77 | 8,04 | 1.161.200 | | 2017-02-28 | 00:00:00 | 7,98 | 8,04 | 7,46 | 7,84 | 940.200 | | 2017-03-01 | 00:00:00 | 7,95 | 7,97 | 7,60 | 7,66 | 732.800 | | 2017-03-02 | 00:00:00 | 7,88 | 7,91 | 7,57 | 7,77 | 850.300 | | 2017-03-03 | 00:00:00 | 7,77 | 7,90 | 7,40 | 7,62 | 659.400 | | 2017-03-06 | 00:00:00 | 7,51 | 7,60 | 7,39 | 7,52 | 559.800 | | 2017-03-07 | 00:00:00 | 7,45 | 7,58 | 7,16 | 7,43 | 559.600 | | 2017-03-08 | 00:00:00 | 7,46 | 7,75 | 7,33 | 7,49 | 772.200 | | 2017-03-09 | 00:00:00 | 7,88 | 8,28 | 7,66 | 8,01 | 2.049.700 | | 2017-03-10 | 00:00:00 | 8,13 | 9,50 | 8,12 | 9,23 | 3.483.900 | | 2017-03-13 | 00:00:00 | 9,10 | 9,51 | 8,99 | 9,22 | 1.384.900 | | 2017-03-14 | 00:00:00 | 9,07 | 9,30 | 8,76 | 8,80 | 1.567.000 | | 2017-03-15 | 00:00:00 | 8,86 | 9,10 | 8,64 | 8,76 | 1.260.900 | | 2017-03-16 | 00:00:00 | 8,76 | 8,98 | 8,70 | 8,96 | 840.800 | | 2017-03-17 | 00:00:00 | 8,90 | 9,05 | 8,79 | 9,05 | 1.882.800 | | 2017-03-20 | 00:00:00 | 9,06 | 9,19 | 8,92 | 9,18 | 1.343.100 | | 2017-03-21 | 00:00:00 | 9,17 | 9,19 | 8,84 | 9,10 | 1.269.800 | | 2017-03-22 | 00:00:00 | 7,94 | 8,33 | 7,60 | 7,98 | 4.135.700 | | 2017-03-23 | 00:00:00 | 8,03 | 8,49 | 7,85 | 8,19 | 1.777.700 | | 2017-03-24 | 00:00:00 | 8,16 | 8,53 | 8,07 | 8,50 | 790.400 | | 2017-03-27 | 00:00:00 | 8,45 | 9,58 | 8,39 | 9,43 | 1.988.800 | | 2017-03-28 | 00:00:00 | 9,48 | 11,30 | 9,31 | 11,30 | 5.186.700 | | 2017-03-29 | 00:00:00 | 11,07 | 12,67 | 11,01 | 11,50 | 5.190.000 | | 2017-03-30 | 00:00:00 | 11,35 | 12,18 | 11,20 | 11,75 | 2.308.100 | | 2017-03-31 | 00:00:00 | 11,67 | 11,86 | 11,10 | 11,49 | 2.151.900 | | 2017-04-03 | 00:00:00 | 11,41 | 12,08 | 11,41 | 11,76 | 1.661.800 | | 2017-04-04 | 00:00:00 | 11,79 | 11,92 | 11,03 | 11,36 | 1.344.300 | | 2017-04-05 | 00:00:00 | 11,44 | 11,86 | 11,23 | 11,39 | 1.088.200 | | 2017-04-06 | 00:00:00 | 11,43 | 11,84 | 11,40 | 11,65 | 1.036.800 | | 2017-04-07 | 00:00:00 | 11,48 | 11,63 | 11,27 | 11,34 | 733.700 | | 2017-04-10 | 00:00:00 | 11,32 | 11,99 | 11,18 | 11,92 | 1.263.800 | | 2017-04-11 | 00:00:00 | 11,98 | 13,26 | 11,76 | 13,24 | 3.424.200 | | 2017-04-12 | 00:00:00 | 13,20 | 13,93 | 13,06 | 13,35 | 2.314.300 | | 2017-04-13 | 00:00:00 | 13,29 | 13,61 | 12,75 | 13,04 | 1.252.700 | | 2017-04-17 | 00:00:00 | 13,05 | 13,49 | 12,73 | 13,47 | 1.195.800 | | 2017-04-18 | 00:00:00 | 13,38 | 14,09 | 13,25 | 13,99 | 1.688.000 | | 2017-04-19 | 00:00:00 | 13,94 | 14,32 | 13,81 | 13,96 | 1.783.200 | | 2017-04-20 | 00:00:00 | 14,10 | 14,20 | 13,53 | 13,64 | 1.619.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
