(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 19,96 | 20,86 | 19,85 | 20,39 | 5.243.000 | | 2003-01-15 | 00:00:00 | 20,68 | 20,90 | 19,52 | 19,62 | 5.013.800 | | 2003-01-16 | 00:00:00 | 19,85 | 19,86 | 17,76 | 18,19 | 10.846.200 | | 2003-01-17 | 00:00:00 | 17,79 | 17,98 | 16,93 | 17,54 | 6.209.000 | | 2003-01-21 | 00:00:00 | 17,71 | 18,44 | 17,35 | 17,73 | 4.954.400 | | 2003-01-22 | 00:00:00 | 17,55 | 18,90 | 17,50 | 18,50 | 10.233.200 | | 2003-01-23 | 00:00:00 | 20,27 | 20,42 | 17,06 | 17,59 | 23.919.600 | | 2003-01-24 | 00:00:00 | 17,61 | 17,75 | 16,41 | 16,45 | 12.345.200 | | 2003-01-27 | 00:00:00 | 16,39 | 16,50 | 15,11 | 15,49 | 10.916.800 | | 2003-01-28 | 00:00:00 | 15,91 | 15,92 | 15,27 | 15,42 | 6.775.200 | | 2003-01-29 | 00:00:00 | 15,21 | 16,65 | 15,10 | 16,62 | 6.704.000 | | 2003-01-30 | 00:00:00 | 16,70 | 16,94 | 15,35 | 15,45 | 5.677.000 | | 2003-01-31 | 00:00:00 | 15,21 | 15,44 | 14,78 | 15,25 | 5.502.200 | | 2003-02-03 | 00:00:00 | 15,53 | 16,16 | 15,13 | 15,94 | 6.449.800 | | 2003-02-04 | 00:00:00 | 15,79 | 16,29 | 15,52 | 16,20 | 5.781.000 | | 2003-02-05 | 00:00:00 | 16,31 | 16,98 | 16,12 | 16,26 | 7.051.800 | | 2003-02-06 | 00:00:00 | 16,21 | 16,40 | 15,51 | 15,72 | 2.968.800 | | 2003-02-07 | 00:00:00 | 15,95 | 16,09 | 14,97 | 15,15 | 3.450.400 | | 2003-02-10 | 00:00:00 | 15,40 | 15,80 | 14,94 | 15,45 | 4.101.600 | | 2003-02-11 | 00:00:00 | 15,66 | 16,00 | 15,57 | 15,83 | 3.740.800 | | 2003-02-12 | 00:00:00 | 15,73 | 16,21 | 15,37 | 15,43 | 3.853.000 | | 2003-02-13 | 00:00:00 | 15,53 | 15,67 | 15,10 | 15,42 | 2.136.000 | | 2003-02-14 | 00:00:00 | 15,50 | 16,18 | 15,45 | 16,09 | 3.314.000 | | 2003-02-18 | 00:00:00 | 16,50 | 17,50 | 16,15 | 17,44 | 5.748.200 | | 2003-02-19 | 00:00:00 | 17,50 | 17,51 | 16,70 | 17,16 | 4.380.400 | | 2003-02-20 | 00:00:00 | 17,29 | 17,88 | 16,90 | 17,00 | 5.058.600 | | 2003-02-21 | 00:00:00 | 16,84 | 16,90 | 16,00 | 16,47 | 4.508.600 | | 2003-02-24 | 00:00:00 | 16,42 | 16,58 | 16,03 | 16,09 | 3.596.600 | | 2003-02-25 | 00:00:00 | 15,97 | 16,15 | 15,65 | 16,12 | 4.439.000 | | 2003-02-26 | 00:00:00 | 16,05 | 16,31 | 15,29 | 15,36 | 4.542.800 | | 2003-02-27 | 00:00:00 | 15,77 | 16,20 | 15,45 | 16,02 | 5.530.800 | | 2003-02-28 | 00:00:00 | 16,15 | 16,75 | 16,12 | 16,68 | 3.712.000 | | 2003-03-03 | 00:00:00 | 16,98 | 17,19 | 16,45 | 16,65 | 5.329.600 | | 2003-03-04 | 00:00:00 | 16,70 | 16,83 | 16,38 | 16,57 | 3.281.200 | | 2003-03-05 | 00:00:00 | 16,35 | 16,91 | 16,35 | 16,72 | 2.488.400 | | 2003-03-06 | 00:00:00 | 16,80 | 17,31 | 16,50 | 17,08 | 3.603.200 | | 2003-03-07 | 00:00:00 | 16,55 | 17,22 | 16,40 | 16,95 | 4.806.800 | | 2003-03-10 | 00:00:00 | 16,78 | 17,15 | 16,39 | 16,40 | 2.048.800 | | 2003-03-11 | 00:00:00 | 16,63 | 16,78 | 16,21 | 16,21 | 1.445.800 | | 2003-03-12 | 00:00:00 | 16,16 | 16,76 | 16,15 | 16,65 | 5.207.800 | | 2003-03-13 | 00:00:00 | 17,12 | 18,55 | 17,06 | 18,51 | 5.762.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
