(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 14,10 | 14,65 | 13,72 | 13,74 | 2.149.600 | | 2002-09-20 | 00:00:00 | 14,33 | 14,45 | 13,82 | 14,10 | 2.520.000 | | 2002-09-23 | 00:00:00 | 13,88 | 14,07 | 13,00 | 13,05 | 3.300.600 | | 2002-09-24 | 00:00:00 | 12,74 | 14,02 | 12,60 | 13,45 | 3.412.600 | | 2002-09-25 | 00:00:00 | 13,98 | 14,95 | 13,87 | 14,38 | 4.540.000 | | 2002-09-26 | 00:00:00 | 14,52 | 15,10 | 14,00 | 14,40 | 4.039.800 | | 2002-09-27 | 00:00:00 | 14,25 | 14,45 | 13,45 | 13,61 | 3.035.600 | | 2002-09-30 | 00:00:00 | 13,40 | 13,55 | 12,66 | 13,11 | 3.833.200 | | 2002-10-01 | 00:00:00 | 13,12 | 13,37 | 12,55 | 13,25 | 3.870.200 | | 2002-10-02 | 00:00:00 | 13,20 | 14,20 | 12,46 | 13,57 | 3.926.200 | | 2002-10-03 | 00:00:00 | 13,18 | 13,84 | 13,16 | 13,26 | 4.764.200 | | 2002-10-04 | 00:00:00 | 13,24 | 13,44 | 12,17 | 12,36 | 4.874.400 | | 2002-10-07 | 00:00:00 | 12,30 | 12,74 | 12,11 | 12,28 | 2.880.800 | | 2002-10-08 | 00:00:00 | 12,37 | 13,00 | 12,21 | 12,62 | 3.094.600 | | 2002-10-09 | 00:00:00 | 12,51 | 12,87 | 12,00 | 12,05 | 2.210.200 | | 2002-10-10 | 00:00:00 | 12,11 | 13,45 | 12,01 | 13,25 | 2.958.200 | | 2002-10-11 | 00:00:00 | 13,55 | 14,65 | 13,55 | 14,30 | 3.489.200 | | 2002-10-14 | 00:00:00 | 14,28 | 14,61 | 13,71 | 14,27 | 3.315.600 | | 2002-10-15 | 00:00:00 | 14,95 | 17,28 | 14,94 | 16,50 | 9.246.800 | | 2002-10-16 | 00:00:00 | 15,56 | 16,44 | 15,45 | 15,65 | 5.059.600 | | 2002-10-17 | 00:00:00 | 18,00 | 19,56 | 17,99 | 18,93 | 14.609.600 | | 2002-10-18 | 00:00:00 | 18,83 | 19,85 | 18,38 | 19,70 | 7.195.800 | | 2002-10-21 | 00:00:00 | 19,51 | 20,65 | 19,00 | 20,63 | 7.147.600 | | 2002-10-22 | 00:00:00 | 20,06 | 21,16 | 19,40 | 19,81 | 4.603.400 | | 2002-10-23 | 00:00:00 | 19,75 | 21,43 | 19,60 | 21,41 | 8.386.000 | | 2002-10-24 | 00:00:00 | 21,61 | 21,69 | 20,85 | 21,00 | 6.529.200 | | 2002-10-25 | 00:00:00 | 20,59 | 21,17 | 20,25 | 20,77 | 6.136.200 | | 2002-10-28 | 00:00:00 | 20,60 | 20,62 | 18,57 | 18,70 | 9.635.000 | | 2002-10-29 | 00:00:00 | 18,61 | 19,19 | 17,75 | 18,35 | 6.329.000 | | 2002-10-30 | 00:00:00 | 18,32 | 19,94 | 18,31 | 19,60 | 5.105.400 | | 2002-10-31 | 00:00:00 | 19,63 | 20,63 | 19,49 | 19,77 | 6.398.600 | | 2002-11-01 | 00:00:00 | 19,71 | 21,17 | 19,00 | 20,98 | 5.085.600 | | 2002-11-04 | 00:00:00 | 21,54 | 21,80 | 19,70 | 19,76 | 6.347.000 | | 2002-11-05 | 00:00:00 | 19,78 | 20,27 | 19,00 | 20,26 | 5.249.200 | | 2002-11-06 | 00:00:00 | 20,43 | 21,43 | 20,15 | 21,40 | 5.458.000 | | 2002-11-07 | 00:00:00 | 20,70 | 21,13 | 20,25 | 20,26 | 4.731.400 | | 2002-11-08 | 00:00:00 | 20,26 | 20,95 | 19,77 | 20,36 | 3.585.200 | | 2002-11-11 | 00:00:00 | 20,30 | 20,65 | 18,50 | 18,96 | 3.660.000 | | 2002-11-12 | 00:00:00 | 19,09 | 20,02 | 18,65 | 19,80 | 3.906.800 | | 2002-11-13 | 00:00:00 | 19,85 | 20,19 | 19,45 | 19,58 | 5.029.600 | | 2002-11-14 | 00:00:00 | 19,92 | 20,43 | 19,62 | 20,19 | 3.610.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
