(Login BolsaPT & Canal Forex) |
|
 SanDisk Corporati - [Ticker: SNDK] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 76,180 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 SNDK de 2000-01-01 a 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 23,74 | 28,39 | 23,41 | 27,99 | 6.181.000 | | 2001-06-08 | 00:00:00 | 27,14 | 28,28 | 26,60 | 26,69 | 1.934.200 | | 2001-06-11 | 00:00:00 | 26,63 | 26,81 | 25,01 | 25,81 | 1.854.400 | | 2001-06-12 | 00:00:00 | 25,00 | 26,70 | 24,75 | 26,24 | 1.475.000 | | 2001-06-13 | 00:00:00 | 26,34 | 27,49 | 25,25 | 25,39 | 1.232.600 | | 2001-06-14 | 00:00:00 | 25,20 | 25,26 | 24,00 | 24,17 | 3.065.800 | | 2001-06-15 | 00:00:00 | 23,89 | 24,00 | 22,82 | 23,45 | 3.275.800 | | 2001-06-18 | 00:00:00 | 23,37 | 23,49 | 22,00 | 22,40 | 1.014.000 | | 2001-06-19 | 00:00:00 | 23,00 | 23,83 | 21,51 | 22,09 | 1.206.600 | | 2001-06-20 | 00:00:00 | 21,51 | 22,45 | 21,01 | 21,89 | 1.754.400 | | 2001-06-21 | 00:00:00 | 21,99 | 24,50 | 21,66 | 22,25 | 3.380.800 | | 2001-06-22 | 00:00:00 | 22,30 | 24,08 | 22,00 | 22,84 | 1.842.000 | | 2001-06-25 | 00:00:00 | 22,94 | 23,63 | 22,70 | 23,42 | 1.697.600 | | 2001-06-26 | 00:00:00 | 23,27 | 24,70 | 23,05 | 24,11 | 1.618.000 | | 2001-06-27 | 00:00:00 | 24,28 | 25,49 | 24,18 | 24,61 | 1.131.400 | | 2001-06-28 | 00:00:00 | 24,60 | 26,90 | 24,60 | 25,76 | 1.245.400 | | 2001-06-29 | 00:00:00 | 25,85 | 27,90 | 25,52 | 27,89 | 2.225.800 | | 2001-07-02 | 00:00:00 | 27,00 | 27,94 | 26,92 | 27,31 | 1.224.200 | | 2001-07-03 | 00:00:00 | 26,97 | 27,49 | 26,32 | 27,26 | 446.600 | | 2001-07-05 | 00:00:00 | 27,10 | 27,11 | 25,69 | 26,01 | 913.200 | | 2001-07-06 | 00:00:00 | 24,99 | 25,45 | 24,26 | 24,26 | 1.535.000 | | 2001-07-09 | 00:00:00 | 24,28 | 24,80 | 23,50 | 24,03 | 1.639.800 | | 2001-07-10 | 00:00:00 | 24,15 | 24,19 | 23,00 | 23,35 | 2.220.400 | | 2001-07-11 | 00:00:00 | 23,30 | 24,57 | 23,00 | 23,04 | 2.530.200 | | 2001-07-12 | 00:00:00 | 24,06 | 25,71 | 24,06 | 25,50 | 2.067.400 | | 2001-07-13 | 00:00:00 | 24,88 | 26,25 | 24,88 | 26,01 | 2.138.600 | | 2001-07-16 | 00:00:00 | 25,82 | 25,90 | 24,99 | 25,03 | 1.850.200 | | 2001-07-17 | 00:00:00 | 24,80 | 26,20 | 24,10 | 26,01 | 1.483.600 | | 2001-07-18 | 00:00:00 | 25,68 | 25,69 | 23,66 | 24,15 | 5.269.600 | | 2001-07-19 | 00:00:00 | 23,21 | 26,60 | 23,20 | 24,54 | 4.640.200 | | 2001-07-20 | 00:00:00 | 24,32 | 25,15 | 23,55 | 24,63 | 1.833.200 | | 2001-07-23 | 00:00:00 | 24,67 | 24,75 | 23,97 | 24,07 | 956.600 | | 2001-07-24 | 00:00:00 | 23,80 | 24,35 | 22,22 | 22,46 | 2.471.600 | | 2001-07-25 | 00:00:00 | 22,48 | 23,50 | 21,36 | 21,74 | 2.422.800 | | 2001-07-26 | 00:00:00 | 21,51 | 23,42 | 21,51 | 23,23 | 1.494.400 | | 2001-07-27 | 00:00:00 | 23,25 | 24,11 | 23,20 | 23,74 | 970.800 | | 2001-07-30 | 00:00:00 | 23,30 | 24,20 | 23,30 | 23,97 | 2.023.600 | | 2001-07-31 | 00:00:00 | 23,98 | 24,46 | 23,49 | 23,64 | 1.640.000 | | 2001-08-01 | 00:00:00 | 23,94 | 25,00 | 23,75 | 24,46 | 2.827.800 | | 2001-08-02 | 00:00:00 | 24,75 | 25,50 | 24,45 | 25,10 | 924.200 | | 2001-08-03 | 00:00:00 | 24,79 | 25,42 | 24,70 | 25,42 | 823.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
