(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 27,29 | 28,24 | 27,16 | 27,47 | 5.366.200 | | 2004-04-23 | 00:00:00 | 27,70 | 27,74 | 26,75 | 26,88 | 5.807.300 | | 2004-04-26 | 00:00:00 | 27,00 | 27,00 | 25,91 | 26,12 | 5.611.000 | | 2004-04-27 | 00:00:00 | 26,27 | 26,42 | 25,52 | 25,62 | 4.658.400 | | 2004-04-28 | 00:00:00 | 25,50 | 26,25 | 25,16 | 25,75 | 6.976.600 | | 2004-04-29 | 00:00:00 | 25,61 | 25,75 | 24,12 | 24,67 | 7.895.700 | | 2004-04-30 | 00:00:00 | 24,55 | 24,55 | 22,53 | 23,15 | 12.463.600 | | 2004-05-03 | 00:00:00 | 23,98 | 23,98 | 23,10 | 23,58 | 7.803.000 | | 2004-05-04 | 00:00:00 | 23,80 | 24,58 | 23,46 | 23,98 | 6.902.000 | | 2004-05-05 | 00:00:00 | 24,08 | 24,30 | 23,60 | 24,00 | 4.242.700 | | 2004-05-06 | 00:00:00 | 24,00 | 24,06 | 23,17 | 23,65 | 4.736.800 | | 2004-05-07 | 00:00:00 | 23,41 | 24,25 | 23,29 | 23,45 | 5.750.700 | | 2004-05-10 | 00:00:00 | 23,06 | 23,68 | 22,57 | 23,34 | 7.540.300 | | 2004-05-11 | 00:00:00 | 23,74 | 24,04 | 23,33 | 23,61 | 3.972.700 | | 2004-05-12 | 00:00:00 | 23,96 | 24,00 | 22,50 | 23,65 | 9.010.800 | | 2004-05-13 | 00:00:00 | 23,71 | 24,97 | 23,50 | 24,68 | 10.257.300 | | 2004-05-14 | 00:00:00 | 24,73 | 24,88 | 23,64 | 23,86 | 9.543.800 | | 2004-05-17 | 00:00:00 | 22,52 | 22,64 | 21,75 | 22,25 | 12.004.000 | | 2004-05-18 | 00:00:00 | 22,74 | 23,32 | 22,55 | 23,10 | 5.282.800 | | 2004-05-19 | 00:00:00 | 23,92 | 24,20 | 23,19 | 23,19 | 6.088.700 | | 2004-05-20 | 00:00:00 | 23,61 | 23,92 | 22,65 | 22,90 | 5.462.400 | | 2004-05-21 | 00:00:00 | 23,23 | 23,33 | 22,48 | 22,78 | 4.261.900 | | 2004-05-24 | 00:00:00 | 23,02 | 23,18 | 22,65 | 22,81 | 4.550.400 | | 2004-05-25 | 00:00:00 | 23,08 | 24,74 | 22,59 | 24,45 | 7.249.000 | | 2004-05-26 | 00:00:00 | 24,30 | 24,85 | 24,18 | 24,39 | 6.630.900 | | 2004-05-27 | 00:00:00 | 24,86 | 24,88 | 24,21 | 24,56 | 6.101.700 | | 2004-05-28 | 00:00:00 | 24,64 | 24,65 | 23,86 | 24,65 | 7.442.800 | | 2004-06-01 | 00:00:00 | 24,25 | 24,32 | 23,45 | 23,90 | 5.429.400 | | 2004-06-02 | 00:00:00 | 23,96 | 24,28 | 23,50 | 23,90 | 5.186.200 | | 2004-06-03 | 00:00:00 | 23,96 | 24,00 | 22,95 | 22,95 | 5.270.900 | | 2004-06-04 | 00:00:00 | 23,46 | 23,55 | 22,84 | 22,90 | 5.865.300 | | 2004-06-07 | 00:00:00 | 23,01 | 23,25 | 22,74 | 23,15 | 5.098.400 | | 2004-06-08 | 00:00:00 | 22,81 | 23,07 | 22,49 | 22,65 | 6.745.400 | | 2004-06-09 | 00:00:00 | 21,92 | 22,19 | 21,29 | 21,70 | 13.906.300 | | 2004-06-10 | 00:00:00 | 21,79 | 22,12 | 21,22 | 21,33 | 7.278.700 | | 2004-06-14 | 00:00:00 | 20,88 | 20,95 | 20,17 | 20,51 | 10.790.900 | | 2004-06-15 | 00:00:00 | 21,00 | 21,10 | 20,50 | 20,68 | 5.753.300 | | 2004-06-16 | 00:00:00 | 20,86 | 21,03 | 20,22 | 20,61 | 4.333.700 | | 2004-06-17 | 00:00:00 | 20,22 | 20,38 | 19,89 | 20,11 | 8.405.700 | | 2004-06-18 | 00:00:00 | 19,97 | 20,71 | 19,79 | 20,37 | 6.382.300 | | 2004-06-21 | 00:00:00 | 20,48 | 20,56 | 20,05 | 20,12 | 4.034.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
