(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 | | 2017-04-20 | 00:00:00 | 14,10 | 14,20 | 13,53 | 13,64 | 1.619.900 | | 2017-04-21 | 00:00:00 | 13,59 | 13,94 | 13,01 | 13,39 | 1.597.000 | | 2017-04-24 | 00:00:00 | 13,41 | 13,69 | 12,38 | 12,45 | 1.400.900 | | 2017-04-25 | 00:00:00 | 12,30 | 12,42 | 11,19 | 11,28 | 2.059.400 | | 2017-04-26 | 00:00:00 | 11,31 | 11,33 | 10,26 | 10,83 | 1.754.600 | | 2017-04-27 | 00:00:00 | 10,76 | 10,82 | 10,35 | 10,46 | 843.300 | | 2017-04-28 | 00:00:00 | 10,36 | 10,59 | 10,08 | 10,22 | 880.300 | | 2017-05-01 | 00:00:00 | 10,29 | 10,33 | 10,03 | 10,22 | 440.800 | | 2017-05-02 | 00:00:00 | 10,20 | 10,98 | 10,06 | 10,71 | 734.800 | | 2017-05-03 | 00:00:00 | 10,78 | 10,80 | 10,20 | 10,43 | 655.700 | | 2017-05-04 | 00:00:00 | 10,40 | 10,64 | 10,27 | 10,38 | 548.900 | | 2017-05-05 | 00:00:00 | 10,37 | 10,87 | 10,36 | 10,76 | 560.600 | | 2017-05-08 | 00:00:00 | 10,66 | 10,87 | 10,48 | 10,55 | 447.600 | | 2017-05-09 | 00:00:00 | 10,48 | 10,72 | 10,37 | 10,52 | 477.000 | | 2017-05-10 | 00:00:00 | 10,47 | 11,49 | 10,47 | 11,24 | 949.100 | | 2017-05-11 | 00:00:00 | 11,01 | 11,19 | 10,06 | 10,16 | 1.033.100 | | 2017-05-12 | 00:00:00 | 10,12 | 10,13 | 9,22 | 9,49 | 1.305.600 | | 2017-05-15 | 00:00:00 | 9,48 | 9,49 | 8,20 | 8,31 | 2.451.582 | | 2017-05-16 | 00:00:00 | 8,20 | 8,81 | 8,02 | 8,32 | 1.561.318 | | 2017-05-17 | 00:00:00 | 8,22 | 8,33 | 7,80 | 7,96 | 1.249.901 | | 2017-05-18 | 00:00:00 | 7,95 | 8,11 | 7,50 | 7,72 | 1.239.535 | | 2017-05-19 | 00:00:00 | 7,70 | 8,10 | 7,57 | 7,84 | 1.262.675 | | 2017-05-22 | 00:00:00 | 7,72 | 8,20 | 7,62 | 7,85 | 1.300.538 | | 2017-05-23 | 00:00:00 | 8,24 | 8,49 | 7,70 | 7,78 | 1.694.424 | | 2017-05-24 | 00:00:00 | 7,72 | 7,81 | 7,41 | 7,47 | 1.018.516 | | 2017-05-25 | 00:00:00 | 8,80 | 9,90 | 8,14 | 8,48 | 8.426.345 | | 2017-05-26 | 00:00:00 | 8,38 | 8,45 | 7,63 | 7,78 | 2.564.208 | | 2017-05-30 | 00:00:00 | 7,70 | 7,70 | 7,22 | 7,39 | 1.619.659 | | 2017-05-31 | 00:00:00 | 7,31 | 7,45 | 6,94 | 7,39 | 1.693.346 | | 2017-06-01 | 00:00:00 | 7,26 | 7,73 | 7,22 | 7,55 | 1.167.885 | | 2017-06-02 | 00:00:00 | 7,51 | 7,55 | 7,16 | 7,20 | 1.240.746 | | 2017-06-05 | 00:00:00 | 7,13 | 7,16 | 6,62 | 6,78 | 1.942.133 | | 2017-06-06 | 00:00:00 | 6,64 | 6,74 | 6,43 | 6,61 | 1.751.251 | | 2017-06-07 | 00:00:00 | 6,54 | 7,08 | 6,52 | 7,02 | 1.329.111 | | 2017-06-08 | 00:00:00 | 7,06 | 7,18 | 6,82 | 6,90 | 1.196.689 | | 2017-06-09 | 00:00:00 | 6,82 | 7,18 | 6,77 | 7,06 | 613.563 | | 2017-06-12 | 00:00:00 | 6,91 | 7,35 | 6,90 | 7,03 | 631.310 | | 2017-06-13 | 00:00:00 | 7,03 | 7,03 | 6,65 | 6,85 | 804.168 | | 2017-06-14 | 00:00:00 | 6,79 | 7,05 | 6,62 | 7,02 | 980.579 | | 2017-06-15 | 00:00:00 | 6,92 | 7,05 | 6,72 | 6,86 | 749.550 | | 2017-06-16 | 00:00:00 | 6,79 | 6,82 | 6,52 | 6,67 | 1.968.618 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
