(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 | | 2018-03-13 | 00:00:00 | 2,50 | 2,65 | 2,45 | 2,55 | 1.648.608 | | 2018-03-14 | 00:00:00 | 2,56 | 2,61 | 2,38 | 2,42 | 1.364.660 | | 2018-03-15 | 00:00:00 | 2,50 | 2,57 | 2,19 | 2,26 | 3.692.749 | | 2018-03-16 | 00:00:00 | 2,29 | 2,40 | 2,21 | 2,32 | 3.451.486 | | 2018-03-19 | 00:00:00 | 2,34 | 2,36 | 2,21 | 2,33 | 1.164.688 | | 2018-03-20 | 00:00:00 | 2,33 | 2,36 | 2,21 | 2,29 | 1.086.413 | | 2018-03-21 | 00:00:00 | 2,28 | 2,42 | 2,28 | 2,32 | 1.268.475 | | 2018-03-22 | 00:00:00 | 2,31 | 2,33 | 2,17 | 2,30 | 1.350.894 | | 2018-03-23 | 00:00:00 | 2,28 | 2,28 | 2,16 | 2,18 | 1.115.361 | | 2018-03-26 | 00:00:00 | 2,24 | 2,33 | 2,18 | 2,33 | 1.314.089 | | 2018-03-27 | 00:00:00 | 2,30 | 2,60 | 2,29 | 2,50 | 2.862.518 | | 2018-03-28 | 00:00:00 | 2,50 | 2,87 | 2,50 | 2,81 | 3.134.451 | | 2018-03-29 | 00:00:00 | 2,81 | 3,18 | 2,60 | 2,67 | 3.707.415 | | 2018-04-02 | 00:00:00 | 2,68 | 2,88 | 2,49 | 2,59 | 1.682.175 | | 2018-04-03 | 00:00:00 | 2,60 | 2,79 | 2,57 | 2,69 | 1.357.794 | | 2018-04-04 | 00:00:00 | 2,66 | 2,90 | 2,62 | 2,89 | 1.349.632 | | 2018-04-05 | 00:00:00 | 2,89 | 3,07 | 2,74 | 2,97 | 1.455.122 | | 2018-04-06 | 00:00:00 | 2,95 | 3,06 | 2,86 | 2,88 | 818.680 | | 2018-04-09 | 00:00:00 | 2,89 | 2,98 | 2,82 | 2,82 | 795.561 | | 2018-04-10 | 00:00:00 | 2,88 | 3,10 | 2,84 | 3,07 | 1.560.978 | | 2018-04-11 | 00:00:00 | 3,05 | 3,45 | 3,05 | 3,30 | 3.284.571 | | 2018-04-12 | 00:00:00 | 3,34 | 3,54 | 3,27 | 3,40 | 2.160.094 | | 2018-04-13 | 00:00:00 | 3,42 | 3,53 | 3,31 | 3,32 | 1.206.625 | | 2018-04-16 | 00:00:00 | 3,34 | 3,59 | 3,32 | 3,35 | 1.739.197 | | 2018-04-17 | 00:00:00 | 3,36 | 3,48 | 3,00 | 3,03 | 1.647.612 | | 2018-04-18 | 00:00:00 | 3,06 | 3,19 | 3,06 | 3,15 | 699.707 | | 2018-04-19 | 00:00:00 | 3,13 | 3,20 | 2,93 | 3,05 | 934.461 | | 2018-04-20 | 00:00:00 | 3,02 | 3,11 | 2,90 | 3,01 | 820.865 | | 2018-04-23 | 00:00:00 | 3,24 | 3,28 | 3,04 | 3,24 | 2.365.194 | | 2018-04-24 | 00:00:00 | 3,26 | 3,39 | 3,09 | 3,32 | 1.423.245 | | 2018-04-25 | 00:00:00 | 3,26 | 3,31 | 3,17 | 3,22 | 687.895 | | 2018-04-26 | 00:00:00 | 3,23 | 3,28 | 3,17 | 3,22 | 433.917 | | 2018-04-27 | 00:00:00 | 3,20 | 3,28 | 3,11 | 3,16 | 718.460 | | 2018-04-30 | 00:00:00 | 3,16 | 3,16 | 2,98 | 2,99 | 1.064.115 | | 2018-05-01 | 00:00:00 | 2,99 | 3,02 | 2,88 | 3,00 | 861.357 | | 2018-05-02 | 00:00:00 | 3,01 | 3,15 | 2,98 | 3,05 | 718.561 | | 2018-05-03 | 00:00:00 | 3,05 | 3,19 | 3,02 | 3,13 | 974.332 | | 2018-05-04 | 00:00:00 | 3,13 | 3,39 | 3,09 | 3,30 | 1.313.302 | | 2018-05-07 | 00:00:00 | 3,29 | 3,31 | 2,98 | 2,99 | 1.549.044 | | 2018-05-08 | 00:00:00 | 2,97 | 3,01 | 2,74 | 2,76 | 1.801.144 | | 2018-05-09 | 00:00:00 | 2,81 | 3,46 | 2,61 | 3,20 | 12.319.731 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
