(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 | | 2018-05-09 | 00:00:00 | 2,81 | 3,46 | 2,61 | 3,20 | 12.319.731 | | 2018-05-10 | 00:00:00 | 3,23 | 3,29 | 3,00 | 3,15 | 3.522.826 | | 2018-05-11 | 00:00:00 | 3,17 | 3,58 | 3,09 | 3,42 | 3.886.111 | | 2018-05-14 | 00:00:00 | 3,80 | 4,08 | 3,50 | 3,65 | 7.551.633 | | 2018-05-15 | 00:00:00 | 3,60 | 3,65 | 3,35 | 3,50 | 2.451.451 | | 2018-05-16 | 00:00:00 | 3,55 | 3,85 | 3,50 | 3,80 | 2.245.371 | | 2018-05-17 | 00:00:00 | 3,80 | 3,86 | 3,62 | 3,69 | 1.930.181 | | 2018-05-18 | 00:00:00 | 3,71 | 3,71 | 3,47 | 3,59 | 1.624.884 | | 2018-05-21 | 00:00:00 | 3,72 | 3,91 | 3,58 | 3,63 | 2.219.611 | | 2018-05-22 | 00:00:00 | 3,64 | 3,65 | 3,27 | 3,38 | 3.212.119 | | 2018-05-23 | 00:00:00 | 3,33 | 3,42 | 3,22 | 3,39 | 2.101.625 | | 2018-05-24 | 00:00:00 | 3,40 | 3,40 | 3,25 | 3,31 | 771.966 | | 2018-05-25 | 00:00:00 | 3,31 | 3,60 | 3,31 | 3,49 | 1.773.205 | | 2018-05-29 | 00:00:00 | 3,48 | 3,59 | 3,41 | 3,44 | 1.080.400 | | 2018-05-30 | 00:00:00 | 3,46 | 3,46 | 3,14 | 3,21 | 3.801.144 | | 2018-05-31 | 00:00:00 | 3,00 | 3,02 | 2,80 | 2,81 | 3.737.754 | | 2018-06-01 | 00:00:00 | 2,81 | 2,81 | 2,63 | 2,65 | 513.161 | | 2018-06-04 | 00:00:00 | 2,30 | 2,30 | 2,11 | 2,15 | 2.485.712 | | 2018-06-05 | 00:00:00 | 2,13 | 2,39 | 2,08 | 2,28 | 3.465.841 | | 2018-06-06 | 00:00:00 | 2,23 | 2,27 | 2,17 | 2,21 | 789.012 | | 2018-06-07 | 00:00:00 | 2,19 | 2,35 | 2,19 | 2,28 | 1.750.036 | | 2018-06-08 | 00:00:00 | 2,29 | 2,35 | 2,25 | 2,30 | 1.515.240 | | 2018-06-11 | 00:00:00 | 2,28 | 2,47 | 2,24 | 2,41 | 1.941.927 | | 2018-06-12 | 00:00:00 | 2,52 | 2,67 | 2,43 | 2,45 | 3.347.050 | | 2018-06-13 | 00:00:00 | 2,49 | 2,79 | 2,45 | 2,66 | 3.120.948 | | 2018-06-14 | 00:00:00 | 2,68 | 2,83 | 2,55 | 2,57 | 2.599.968 | | 2018-06-15 | 00:00:00 | 2,54 | 2,68 | 2,51 | 2,62 | 776.093 | | 2018-06-18 | 00:00:00 | 2,58 | 2,66 | 2,53 | 2,58 | 1.325.565 | | 2018-06-19 | 00:00:00 | 2,53 | 2,59 | 2,46 | 2,48 | 1.075.738 | | 2018-06-20 | 00:00:00 | 2,50 | 2,58 | 2,45 | 2,47 | 976.316 | | 2018-06-21 | 00:00:00 | 2,48 | 2,49 | 2,35 | 2,37 | 1.258.577 | | 2018-06-22 | 00:00:00 | 2,39 | 2,48 | 2,36 | 2,42 | 3.671.818 | | 2018-06-25 | 00:00:00 | 2,39 | 2,40 | 2,23 | 2,26 | 1.922.173 | | 2018-06-26 | 00:00:00 | 2,27 | 2,33 | 2,27 | 2,30 | 333.823 | | 2018-06-27 | 00:00:00 | 2,29 | 2,34 | 2,25 | 2,26 | 393.635 | | 2018-06-28 | 00:00:00 | 2,16 | 2,29 | 2,14 | 2,26 | 1.142.599 | | 2018-06-29 | 00:00:00 | 2,27 | 2,36 | 2,22 | 2,35 | 586.035 | | 2018-07-02 | 00:00:00 | 2,32 | 2,50 | 2,30 | 2,34 | 1.275.285 | | 2018-07-03 | 00:00:00 | 2,35 | 2,42 | 2,27 | 2,28 | 656.870 | | 2018-07-05 | 00:00:00 | 2,29 | 2,36 | 2,27 | 2,28 | 67.175 | | 2018-07-06 | 00:00:00 | 2,30 | 2,32 | 2,25 | 2,27 | 797.645 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 > >> |
|
