(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 | | 2004-08-17 | 00:00:00 | 22,75 | 22,80 | 22,40 | 22,45 | 3.077.000 | | 2004-08-18 | 00:00:00 | 22,29 | 23,36 | 22,01 | 23,22 | 4.256.900 | | 2004-08-19 | 00:00:00 | 23,24 | 23,55 | 22,65 | 23,07 | 3.852.300 | | 2004-08-20 | 00:00:00 | 22,88 | 23,39 | 22,87 | 23,24 | 2.998.200 | | 2004-08-23 | 00:00:00 | 23,42 | 23,55 | 23,03 | 23,17 | 3.102.700 | | 2004-08-24 | 00:00:00 | 23,55 | 23,64 | 22,85 | 22,95 | 4.573.800 | | 2004-08-25 | 00:00:00 | 22,81 | 23,44 | 22,59 | 23,10 | 3.652.800 | | 2004-08-26 | 00:00:00 | 23,08 | 23,28 | 22,88 | 22,98 | 2.461.500 | | 2004-08-27 | 00:00:00 | 23,08 | 24,00 | 22,98 | 23,86 | 4.457.900 | | 2004-08-30 | 00:00:00 | 23,66 | 24,17 | 23,50 | 23,53 | 3.109.600 | | 2004-08-31 | 00:00:00 | 23,56 | 23,66 | 22,95 | 23,35 | 3.770.400 | | 2004-09-01 | 00:00:00 | 23,36 | 23,89 | 23,20 | 23,80 | 2.940.500 | | 2004-09-02 | 00:00:00 | 23,72 | 23,99 | 23,51 | 23,90 | 3.045.500 | | 2004-09-03 | 00:00:00 | 23,37 | 23,69 | 22,91 | 23,09 | 4.234.600 | | 2004-09-07 | 00:00:00 | 23,48 | 23,66 | 23,17 | 23,36 | 2.890.100 | | 2004-09-08 | 00:00:00 | 23,27 | 23,90 | 22,76 | 23,04 | 5.181.900 | | 2004-09-09 | 00:00:00 | 23,38 | 24,51 | 23,24 | 24,25 | 6.600.000 | | 2004-09-10 | 00:00:00 | 24,45 | 25,44 | 24,26 | 25,23 | 8.425.100 | | 2004-09-13 | 00:00:00 | 25,66 | 26,33 | 25,34 | 25,88 | 9.966.900 | | 2004-09-14 | 00:00:00 | 26,31 | 26,88 | 25,93 | 26,18 | 8.688.500 | | 2004-09-15 | 00:00:00 | 26,06 | 26,10 | 25,41 | 25,51 | 4.872.600 | | 2004-09-16 | 00:00:00 | 25,45 | 26,33 | 25,44 | 25,90 | 4.567.700 | | 2004-09-17 | 00:00:00 | 26,05 | 26,37 | 25,83 | 26,30 | 5.816.900 | | 2004-09-20 | 00:00:00 | 26,18 | 27,49 | 26,09 | 27,22 | 7.849.600 | | 2004-09-21 | 00:00:00 | 27,76 | 28,36 | 27,50 | 28,09 | 10.200.000 | | 2004-09-22 | 00:00:00 | 28,18 | 28,70 | 27,74 | 27,95 | 8.640.700 | | 2004-09-23 | 00:00:00 | 27,94 | 28,37 | 27,68 | 28,08 | 5.758.300 | | 2004-09-24 | 00:00:00 | 28,23 | 28,55 | 27,11 | 27,38 | 7.489.800 | | 2004-09-27 | 00:00:00 | 27,01 | 28,15 | 26,95 | 27,57 | 6.035.000 | | 2004-09-28 | 00:00:00 | 28,04 | 28,28 | 27,51 | 27,99 | 6.455.700 | | 2004-09-29 | 00:00:00 | 28,39 | 29,22 | 28,25 | 28,98 | 7.531.300 | | 2004-09-30 | 00:00:00 | 29,20 | 29,60 | 28,94 | 29,12 | 5.781.000 | | 2004-10-01 | 00:00:00 | 29,55 | 30,53 | 29,34 | 30,42 | 8.466.000 | | 2004-10-04 | 00:00:00 | 30,94 | 31,38 | 30,75 | 31,20 | 9.273.900 | | 2004-10-05 | 00:00:00 | 30,52 | 31,14 | 30,20 | 30,91 | 8.022.800 | | 2004-10-06 | 00:00:00 | 30,74 | 31,49 | 30,63 | 31,42 | 5.343.700 | | 2004-10-07 | 00:00:00 | 31,30 | 31,96 | 30,93 | 30,95 | 5.962.400 | | 2004-10-08 | 00:00:00 | 30,53 | 30,97 | 29,79 | 30,20 | 5.840.900 | | 2004-10-11 | 00:00:00 | 30,00 | 30,19 | 28,66 | 28,96 | 7.854.000 | | 2004-10-12 | 00:00:00 | 27,35 | 28,37 | 26,96 | 28,30 | 13.934.000 | | 2004-10-13 | 00:00:00 | 28,51 | 28,80 | 27,73 | 28,20 | 16.246.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
