(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 | | 2003-03-13 | 00:00:00 | 17,12 | 18,55 | 17,06 | 18,51 | 5.762.800 | | 2003-03-14 | 00:00:00 | 18,75 | 19,74 | 18,55 | 19,11 | 8.514.400 | | 2003-03-17 | 00:00:00 | 18,65 | 20,72 | 18,53 | 20,41 | 9.326.800 | | 2003-03-18 | 00:00:00 | 20,14 | 20,85 | 19,85 | 20,09 | 5.635.600 | | 2003-03-19 | 00:00:00 | 20,11 | 20,41 | 19,08 | 20,09 | 5.082.800 | | 2003-03-20 | 00:00:00 | 19,65 | 20,85 | 19,54 | 20,61 | 4.742.200 | | 2003-03-21 | 00:00:00 | 20,79 | 21,28 | 20,08 | 20,47 | 7.028.800 | | 2003-03-24 | 00:00:00 | 19,70 | 19,98 | 19,29 | 19,35 | 5.141.200 | | 2003-03-25 | 00:00:00 | 19,39 | 19,85 | 19,05 | 19,21 | 6.048.400 | | 2003-03-26 | 00:00:00 | 19,22 | 19,24 | 18,68 | 18,85 | 4.462.400 | | 2003-03-27 | 00:00:00 | 18,57 | 18,63 | 17,93 | 18,31 | 6.052.000 | | 2003-03-28 | 00:00:00 | 18,26 | 18,26 | 17,31 | 17,49 | 6.512.800 | | 2003-03-31 | 00:00:00 | 17,37 | 17,38 | 16,64 | 16,82 | 5.478.000 | | 2003-04-01 | 00:00:00 | 17,00 | 17,47 | 16,65 | 17,13 | 4.728.600 | | 2003-04-02 | 00:00:00 | 17,73 | 18,13 | 17,63 | 18,01 | 5.933.000 | | 2003-04-03 | 00:00:00 | 18,36 | 18,38 | 17,59 | 17,85 | 4.030.400 | | 2003-04-04 | 00:00:00 | 18,01 | 18,35 | 17,56 | 17,74 | 3.321.200 | | 2003-04-07 | 00:00:00 | 18,67 | 18,80 | 16,95 | 17,05 | 7.836.400 | | 2003-04-08 | 00:00:00 | 17,18 | 17,25 | 16,72 | 16,89 | 4.696.400 | | 2003-04-09 | 00:00:00 | 17,00 | 17,61 | 16,86 | 16,94 | 5.516.000 | | 2003-04-10 | 00:00:00 | 16,93 | 17,25 | 16,45 | 16,58 | 9.289.600 | | 2003-04-11 | 00:00:00 | 16,85 | 17,15 | 16,61 | 16,66 | 5.273.400 | | 2003-04-14 | 00:00:00 | 17,02 | 17,37 | 16,42 | 17,29 | 4.738.000 | | 2003-04-15 | 00:00:00 | 17,20 | 18,13 | 17,12 | 17,70 | 5.116.000 | | 2003-04-16 | 00:00:00 | 18,02 | 18,21 | 17,45 | 17,80 | 8.375.400 | | 2003-04-17 | 00:00:00 | 19,65 | 22,48 | 19,48 | 21,99 | 36.645.400 | | 2003-04-21 | 00:00:00 | 22,15 | 23,88 | 22,05 | 23,47 | 13.788.400 | | 2003-04-22 | 00:00:00 | 23,31 | 24,48 | 23,17 | 24,37 | 10.536.200 | | 2003-04-23 | 00:00:00 | 24,34 | 24,90 | 23,66 | 24,25 | 9.528.000 | | 2003-04-24 | 00:00:00 | 23,60 | 23,92 | 22,89 | 22,98 | 9.178.200 | | 2003-04-25 | 00:00:00 | 22,60 | 23,40 | 22,51 | 23,01 | 6.733.000 | | 2003-04-28 | 00:00:00 | 23,19 | 23,72 | 22,82 | 23,03 | 6.031.400 | | 2003-04-29 | 00:00:00 | 23,09 | 23,99 | 23,09 | 23,48 | 4.443.000 | | 2003-04-30 | 00:00:00 | 23,50 | 24,48 | 23,31 | 24,19 | 6.284.400 | | 2003-05-01 | 00:00:00 | 24,22 | 24,71 | 23,97 | 24,46 | 4.657.400 | | 2003-05-02 | 00:00:00 | 24,44 | 25,85 | 24,18 | 25,55 | 8.800.200 | | 2003-05-05 | 00:00:00 | 25,54 | 26,45 | 25,20 | 25,70 | 5.687.400 | | 2003-05-06 | 00:00:00 | 25,73 | 26,29 | 25,48 | 26,10 | 5.486.600 | | 2003-05-07 | 00:00:00 | 25,97 | 26,48 | 25,41 | 25,60 | 5.347.600 | | 2003-05-08 | 00:00:00 | 25,20 | 25,60 | 24,70 | 25,25 | 3.649.400 | | 2003-05-09 | 00:00:00 | 25,42 | 26,10 | 25,35 | 26,02 | 3.835.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
