(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 15,75 | 15,75 | 15,13 | 15,41 | 2.696.000 | | 2002-02-01 | 00:00:00 | 15,48 | 15,99 | 15,10 | 15,29 | 3.784.000 | | 2002-02-04 | 00:00:00 | 15,23 | 15,27 | 14,44 | 14,50 | 2.192.400 | | 2002-02-05 | 00:00:00 | 14,45 | 15,10 | 14,18 | 14,63 | 1.742.600 | | 2002-02-06 | 00:00:00 | 14,75 | 14,90 | 14,10 | 14,30 | 897.000 | | 2002-02-07 | 00:00:00 | 14,10 | 14,15 | 13,60 | 13,72 | 2.991.600 | | 2002-02-08 | 00:00:00 | 13,95 | 14,12 | 13,29 | 13,99 | 1.872.600 | | 2002-02-11 | 00:00:00 | 13,95 | 15,31 | 13,61 | 15,11 | 2.842.800 | | 2002-02-12 | 00:00:00 | 15,07 | 16,05 | 14,96 | 15,62 | 3.566.800 | | 2002-02-13 | 00:00:00 | 15,69 | 16,10 | 15,27 | 15,74 | 1.250.600 | | 2002-02-14 | 00:00:00 | 15,66 | 16,00 | 15,01 | 15,02 | 1.651.200 | | 2002-02-15 | 00:00:00 | 15,07 | 15,55 | 14,84 | 15,30 | 1.929.200 | | 2002-02-19 | 00:00:00 | 15,02 | 15,20 | 14,50 | 14,66 | 1.827.600 | | 2002-02-20 | 00:00:00 | 14,66 | 15,50 | 14,63 | 15,44 | 2.115.400 | | 2002-02-21 | 00:00:00 | 15,30 | 15,35 | 14,42 | 14,50 | 1.893.200 | | 2002-02-22 | 00:00:00 | 14,38 | 14,73 | 14,04 | 14,42 | 1.320.600 | | 2002-02-25 | 00:00:00 | 14,00 | 15,18 | 13,88 | 15,12 | 1.125.800 | | 2002-02-26 | 00:00:00 | 15,06 | 15,18 | 14,50 | 14,77 | 861.600 | | 2002-02-27 | 00:00:00 | 14,77 | 15,50 | 14,70 | 15,09 | 2.436.800 | | 2002-02-28 | 00:00:00 | 15,15 | 15,33 | 14,36 | 14,71 | 857.200 | | 2002-03-01 | 00:00:00 | 14,71 | 17,50 | 14,60 | 17,17 | 4.564.000 | | 2002-03-04 | 00:00:00 | 17,14 | 18,75 | 16,80 | 18,33 | 3.545.200 | | 2002-03-05 | 00:00:00 | 19,90 | 20,80 | 19,80 | 20,72 | 10.795.800 | | 2002-03-06 | 00:00:00 | 20,00 | 20,50 | 19,55 | 20,44 | 3.185.600 | | 2002-03-07 | 00:00:00 | 20,51 | 21,75 | 20,25 | 20,91 | 4.921.600 | | 2002-03-08 | 00:00:00 | 21,21 | 21,99 | 20,30 | 20,65 | 6.601.000 | | 2002-03-11 | 00:00:00 | 20,41 | 20,46 | 19,80 | 20,12 | 3.910.400 | | 2002-03-12 | 00:00:00 | 19,65 | 20,10 | 18,95 | 19,16 | 2.577.400 | | 2002-03-13 | 00:00:00 | 18,80 | 20,98 | 18,64 | 20,55 | 7.061.400 | | 2002-03-14 | 00:00:00 | 20,64 | 21,24 | 19,94 | 20,25 | 2.537.600 | | 2002-03-15 | 00:00:00 | 20,35 | 20,69 | 19,85 | 20,69 | 1.948.000 | | 2002-03-18 | 00:00:00 | 20,73 | 21,30 | 19,87 | 20,65 | 1.959.600 | | 2002-03-19 | 00:00:00 | 20,55 | 20,86 | 20,11 | 20,82 | 2.281.600 | | 2002-03-20 | 00:00:00 | 20,57 | 20,74 | 19,79 | 20,07 | 1.266.000 | | 2002-03-21 | 00:00:00 | 20,10 | 20,96 | 19,54 | 20,96 | 1.491.800 | | 2002-03-22 | 00:00:00 | 20,97 | 21,55 | 20,60 | 21,10 | 2.336.600 | | 2002-03-25 | 00:00:00 | 21,21 | 21,50 | 20,22 | 20,28 | 1.351.000 | | 2002-03-26 | 00:00:00 | 20,36 | 20,85 | 19,91 | 20,33 | 1.372.800 | | 2002-03-27 | 00:00:00 | 20,35 | 20,84 | 20,10 | 20,65 | 2.044.800 | | 2002-03-28 | 00:00:00 | 20,95 | 22,21 | 20,80 | 21,70 | 6.673.000 | | 2002-04-01 | 00:00:00 | 21,65 | 23,11 | 21,27 | 22,98 | 2.768.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
