(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 21,65 | 23,11 | 21,27 | 22,98 | 2.768.000 | | 2002-04-02 | 00:00:00 | 22,66 | 22,84 | 21,63 | 21,67 | 2.468.400 | | 2002-04-03 | 00:00:00 | 21,75 | 22,30 | 19,90 | 20,61 | 3.899.200 | | 2002-04-04 | 00:00:00 | 20,13 | 21,33 | 20,05 | 20,34 | 2.245.400 | | 2002-04-05 | 00:00:00 | 20,49 | 20,50 | 18,55 | 20,37 | 4.914.200 | | 2002-04-08 | 00:00:00 | 19,91 | 20,06 | 19,05 | 19,81 | 3.463.800 | | 2002-04-09 | 00:00:00 | 19,99 | 20,27 | 19,15 | 19,20 | 1.758.600 | | 2002-04-10 | 00:00:00 | 19,36 | 20,00 | 19,17 | 19,54 | 1.561.400 | | 2002-04-11 | 00:00:00 | 19,56 | 20,43 | 19,06 | 19,50 | 2.334.000 | | 2002-04-12 | 00:00:00 | 19,79 | 20,38 | 19,47 | 20,20 | 2.696.000 | | 2002-04-15 | 00:00:00 | 20,21 | 21,18 | 20,20 | 21,02 | 2.618.200 | | 2002-04-16 | 00:00:00 | 21,40 | 23,15 | 21,32 | 22,82 | 3.687.400 | | 2002-04-17 | 00:00:00 | 23,20 | 23,40 | 22,15 | 23,06 | 2.961.600 | | 2002-04-18 | 00:00:00 | 22,31 | 22,32 | 19,60 | 20,36 | 7.503.200 | | 2002-04-19 | 00:00:00 | 20,40 | 20,65 | 19,95 | 20,01 | 2.249.800 | | 2002-04-22 | 00:00:00 | 19,87 | 19,90 | 19,00 | 19,39 | 1.121.200 | | 2002-04-23 | 00:00:00 | 19,42 | 19,69 | 17,75 | 17,85 | 2.384.800 | | 2002-04-24 | 00:00:00 | 17,97 | 18,42 | 17,25 | 17,37 | 3.185.200 | | 2002-04-25 | 00:00:00 | 17,30 | 18,04 | 16,61 | 17,83 | 2.191.800 | | 2002-04-26 | 00:00:00 | 17,80 | 18,30 | 16,17 | 16,21 | 2.109.600 | | 2002-04-29 | 00:00:00 | 16,22 | 16,92 | 16,15 | 16,29 | 1.893.000 | | 2002-04-30 | 00:00:00 | 16,52 | 17,32 | 16,32 | 16,36 | 3.552.600 | | 2002-05-01 | 00:00:00 | 16,58 | 17,12 | 16,08 | 16,74 | 3.670.800 | | 2002-05-02 | 00:00:00 | 16,53 | 17,10 | 15,20 | 15,58 | 4.625.000 | | 2002-05-03 | 00:00:00 | 15,64 | 15,65 | 14,60 | 15,41 | 5.351.800 | | 2002-05-06 | 00:00:00 | 15,34 | 15,55 | 14,01 | 14,27 | 3.325.600 | | 2002-05-07 | 00:00:00 | 14,54 | 14,58 | 12,97 | 13,38 | 4.282.400 | | 2002-05-08 | 00:00:00 | 13,85 | 16,39 | 13,76 | 15,61 | 5.106.400 | | 2002-05-09 | 00:00:00 | 15,27 | 15,55 | 14,40 | 14,51 | 3.554.800 | | 2002-05-10 | 00:00:00 | 14,56 | 14,72 | 13,45 | 13,75 | 3.679.800 | | 2002-05-13 | 00:00:00 | 13,88 | 15,16 | 13,83 | 15,16 | 2.555.200 | | 2002-05-14 | 00:00:00 | 16,02 | 16,89 | 16,01 | 16,81 | 4.040.200 | | 2002-05-15 | 00:00:00 | 16,50 | 17,63 | 15,89 | 16,72 | 3.903.600 | | 2002-05-16 | 00:00:00 | 16,69 | 17,07 | 16,19 | 16,96 | 2.188.000 | | 2002-05-17 | 00:00:00 | 17,39 | 17,80 | 16,94 | 17,01 | 2.456.000 | | 2002-05-20 | 00:00:00 | 16,80 | 16,94 | 16,10 | 16,50 | 1.314.000 | | 2002-05-21 | 00:00:00 | 16,70 | 16,94 | 15,00 | 15,35 | 2.402.800 | | 2002-05-22 | 00:00:00 | 14,91 | 15,75 | 14,46 | 14,71 | 2.802.400 | | 2002-05-23 | 00:00:00 | 14,95 | 15,23 | 14,47 | 15,10 | 1.779.800 | | 2002-05-24 | 00:00:00 | 14,85 | 15,14 | 14,45 | 14,95 | 1.376.200 | | 2002-05-28 | 00:00:00 | 15,00 | 15,40 | 14,50 | 15,04 | 2.718.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
