(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 14,09 | 14,13 | 13,35 | 13,64 | 2.509.800 | | 2001-12-04 | 00:00:00 | 13,24 | 15,45 | 12,68 | 15,30 | 5.804.200 | | 2001-12-05 | 00:00:00 | 15,56 | 17,12 | 15,10 | 16,80 | 7.217.600 | | 2001-12-06 | 00:00:00 | 16,55 | 17,71 | 16,41 | 16,58 | 5.934.000 | | 2001-12-07 | 00:00:00 | 16,58 | 16,66 | 15,50 | 15,88 | 2.923.000 | | 2001-12-10 | 00:00:00 | 15,50 | 16,60 | 15,42 | 15,76 | 3.016.600 | | 2001-12-11 | 00:00:00 | 16,36 | 16,65 | 15,93 | 16,22 | 3.449.600 | | 2001-12-12 | 00:00:00 | 16,29 | 18,29 | 16,28 | 18,21 | 5.408.400 | | 2001-12-13 | 00:00:00 | 17,40 | 17,69 | 16,30 | 16,59 | 3.418.400 | | 2001-12-14 | 00:00:00 | 16,53 | 17,25 | 16,24 | 16,93 | 1.897.400 | | 2001-12-17 | 00:00:00 | 16,77 | 17,40 | 16,50 | 16,90 | 1.601.200 | | 2001-12-18 | 00:00:00 | 17,05 | 17,52 | 16,32 | 16,72 | 1.926.400 | | 2001-12-19 | 00:00:00 | 15,10 | 15,47 | 14,00 | 14,17 | 13.072.600 | | 2001-12-20 | 00:00:00 | 14,07 | 14,29 | 12,76 | 12,90 | 4.678.000 | | 2001-12-21 | 00:00:00 | 13,20 | 13,60 | 13,01 | 13,41 | 3.701.400 | | 2001-12-24 | 00:00:00 | 13,45 | 13,69 | 13,32 | 13,49 | 1.170.400 | | 2001-12-26 | 00:00:00 | 13,31 | 13,95 | 13,31 | 13,75 | 1.749.800 | | 2001-12-27 | 00:00:00 | 13,89 | 14,75 | 13,89 | 14,64 | 8.002.400 | | 2001-12-28 | 00:00:00 | 14,78 | 15,21 | 14,74 | 15,03 | 2.963.000 | | 2001-12-31 | 00:00:00 | 15,00 | 15,09 | 14,40 | 14,40 | 3.651.200 | | 2002-01-02 | 00:00:00 | 15,02 | 15,73 | 14,47 | 15,67 | 3.211.200 | | 2002-01-03 | 00:00:00 | 15,83 | 16,80 | 15,74 | 16,54 | 4.102.600 | | 2002-01-04 | 00:00:00 | 16,87 | 17,06 | 15,50 | 16,19 | 3.992.800 | | 2002-01-07 | 00:00:00 | 16,41 | 16,63 | 15,20 | 15,56 | 5.225.200 | | 2002-01-08 | 00:00:00 | 15,44 | 15,60 | 14,91 | 15,36 | 3.532.800 | | 2002-01-09 | 00:00:00 | 15,62 | 16,37 | 15,38 | 15,50 | 3.677.200 | | 2002-01-10 | 00:00:00 | 15,90 | 15,95 | 15,01 | 15,12 | 2.051.400 | | 2002-01-11 | 00:00:00 | 15,09 | 15,99 | 14,95 | 15,00 | 2.947.200 | | 2002-01-14 | 00:00:00 | 15,01 | 15,32 | 14,40 | 14,45 | 3.331.200 | | 2002-01-15 | 00:00:00 | 14,61 | 14,97 | 14,38 | 14,64 | 1.691.200 | | 2002-01-16 | 00:00:00 | 14,35 | 14,50 | 14,05 | 14,07 | 1.464.400 | | 2002-01-17 | 00:00:00 | 14,28 | 14,66 | 14,00 | 14,48 | 1.518.000 | | 2002-01-18 | 00:00:00 | 14,16 | 14,20 | 13,76 | 13,95 | 1.396.400 | | 2002-01-22 | 00:00:00 | 14,06 | 14,50 | 12,70 | 12,81 | 1.905.600 | | 2002-01-23 | 00:00:00 | 12,89 | 14,16 | 12,44 | 13,63 | 3.168.000 | | 2002-01-24 | 00:00:00 | 15,59 | 15,97 | 15,18 | 15,82 | 7.922.400 | | 2002-01-25 | 00:00:00 | 15,59 | 16,50 | 15,25 | 15,87 | 3.588.600 | | 2002-01-28 | 00:00:00 | 15,93 | 16,29 | 15,55 | 15,95 | 1.222.000 | | 2002-01-29 | 00:00:00 | 15,96 | 16,12 | 15,35 | 15,46 | 1.628.800 | | 2002-01-30 | 00:00:00 | 15,40 | 15,84 | 15,02 | 15,65 | 3.157.000 | | 2002-01-31 | 00:00:00 | 15,75 | 15,75 | 15,13 | 15,41 | 2.696.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
