(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 23,93 | 24,34 | 23,82 | 24,11 | 5.752.400 | | 2004-02-26 | 00:00:00 | 24,10 | 25,94 | 23,93 | 25,52 | 13.733.400 | | 2004-02-27 | 00:00:00 | 26,00 | 26,35 | 25,25 | 25,42 | 12.400.300 | | 2004-03-01 | 00:00:00 | 26,11 | 28,50 | 26,01 | 28,30 | 17.035.000 | | 2004-03-02 | 00:00:00 | 27,55 | 28,50 | 27,52 | 27,96 | 14.497.300 | | 2004-03-03 | 00:00:00 | 27,81 | 28,65 | 27,54 | 28,55 | 9.604.000 | | 2004-03-04 | 00:00:00 | 29,00 | 29,61 | 28,75 | 29,44 | 11.551.500 | | 2004-03-05 | 00:00:00 | 29,10 | 29,51 | 28,51 | 28,92 | 6.539.500 | | 2004-03-08 | 00:00:00 | 29,40 | 29,41 | 27,52 | 27,69 | 6.799.900 | | 2004-03-09 | 00:00:00 | 27,93 | 28,15 | 27,13 | 27,50 | 7.790.600 | | 2004-03-10 | 00:00:00 | 27,50 | 27,75 | 26,35 | 26,48 | 7.924.100 | | 2004-03-11 | 00:00:00 | 26,30 | 27,00 | 25,42 | 25,98 | 13.474.800 | | 2004-03-12 | 00:00:00 | 26,31 | 27,38 | 26,26 | 27,21 | 7.132.100 | | 2004-03-15 | 00:00:00 | 27,02 | 27,36 | 26,50 | 26,60 | 6.356.500 | | 2004-03-16 | 00:00:00 | 26,89 | 27,38 | 26,19 | 26,70 | 7.668.200 | | 2004-03-17 | 00:00:00 | 27,24 | 27,24 | 26,51 | 26,94 | 6.082.800 | | 2004-03-18 | 00:00:00 | 26,74 | 26,96 | 25,87 | 26,34 | 5.880.700 | | 2004-03-19 | 00:00:00 | 26,27 | 26,82 | 25,89 | 25,98 | 6.777.100 | | 2004-03-22 | 00:00:00 | 25,75 | 25,75 | 25,06 | 25,42 | 6.259.200 | | 2004-03-23 | 00:00:00 | 26,20 | 26,33 | 25,56 | 25,80 | 6.448.700 | | 2004-03-24 | 00:00:00 | 25,90 | 26,86 | 25,90 | 26,74 | 6.237.200 | | 2004-03-25 | 00:00:00 | 27,14 | 27,90 | 26,87 | 27,82 | 9.814.200 | | 2004-03-26 | 00:00:00 | 27,97 | 28,79 | 27,66 | 28,20 | 6.282.600 | | 2004-03-29 | 00:00:00 | 28,89 | 29,10 | 28,55 | 28,82 | 5.217.700 | | 2004-03-30 | 00:00:00 | 28,56 | 28,98 | 28,11 | 28,85 | 4.018.300 | | 2004-03-31 | 00:00:00 | 28,87 | 29,10 | 28,29 | 28,36 | 4.731.900 | | 2004-04-01 | 00:00:00 | 28,35 | 29,14 | 28,25 | 29,08 | 6.044.800 | | 2004-04-02 | 00:00:00 | 30,39 | 30,43 | 29,64 | 30,00 | 7.573.600 | | 2004-04-05 | 00:00:00 | 29,86 | 31,86 | 29,86 | 31,73 | 8.207.900 | | 2004-04-06 | 00:00:00 | 31,09 | 31,80 | 31,00 | 31,45 | 6.386.000 | | 2004-04-07 | 00:00:00 | 31,51 | 32,71 | 31,27 | 32,25 | 8.766.400 | | 2004-04-08 | 00:00:00 | 33,22 | 33,25 | 32,50 | 32,67 | 6.347.200 | | 2004-04-12 | 00:00:00 | 33,01 | 33,19 | 32,17 | 32,47 | 4.158.900 | | 2004-04-13 | 00:00:00 | 32,70 | 32,85 | 31,25 | 31,53 | 5.935.700 | | 2004-04-14 | 00:00:00 | 30,95 | 32,98 | 30,80 | 32,51 | 14.019.700 | | 2004-04-15 | 00:00:00 | 28,15 | 29,25 | 27,75 | 27,91 | 27.431.400 | | 2004-04-16 | 00:00:00 | 27,08 | 27,36 | 26,05 | 26,52 | 15.209.900 | | 2004-04-19 | 00:00:00 | 26,59 | 28,07 | 26,37 | 27,88 | 9.691.000 | | 2004-04-20 | 00:00:00 | 28,20 | 28,24 | 27,00 | 27,09 | 8.461.200 | | 2004-04-21 | 00:00:00 | 27,25 | 27,65 | 26,75 | 27,57 | 5.697.100 | | 2004-04-22 | 00:00:00 | 27,29 | 28,24 | 27,16 | 27,47 | 5.366.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
