(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-13 | 00:00:00 | 28,51 | 28,80 | 27,73 | 28,20 | 16.246.400 | 2004-10-14 | 00:00:00 | 21,89 | 22,17 | 20,32 | 20,52 | 57.823.100 | 2004-10-15 | 00:00:00 | 20,78 | 20,98 | 20,32 | 20,43 | 15.685.900 | 2004-10-18 | 00:00:00 | 20,32 | 20,79 | 20,09 | 20,65 | 7.578.500 | 2004-10-19 | 00:00:00 | 21,15 | 21,45 | 20,80 | 20,84 | 9.850.000 | 2004-10-20 | 00:00:00 | 20,90 | 21,05 | 20,23 | 20,25 | 8.495.700 | 2004-10-21 | 00:00:00 | 20,52 | 20,56 | 20,22 | 20,50 | 9.058.500 | 2004-10-22 | 00:00:00 | 20,26 | 20,59 | 20,05 | 20,11 | 4.912.400 | 2004-10-25 | 00:00:00 | 20,12 | 20,16 | 19,70 | 19,74 | 6.053.500 | 2004-10-26 | 00:00:00 | 19,99 | 20,09 | 19,66 | 19,90 | 4.453.900 | 2004-10-27 | 00:00:00 | 20,09 | 20,54 | 19,72 | 20,46 | 6.036.600 | 2004-10-28 | 00:00:00 | 20,34 | 21,06 | 20,22 | 20,78 | 6.444.800 | 2004-10-29 | 00:00:00 | 20,70 | 21,31 | 20,67 | 20,87 | 4.785.000 | 2004-11-01 | 00:00:00 | 20,76 | 21,04 | 20,57 | 20,73 | 3.706.200 | 2004-11-02 | 00:00:00 | 20,81 | 21,22 | 20,63 | 20,95 | 6.029.600 | 2004-11-03 | 00:00:00 | 21,52 | 21,52 | 20,40 | 20,44 | 6.214.500 | 2004-11-04 | 00:00:00 | 20,26 | 20,73 | 20,22 | 20,59 | 4.514.900 | 2004-11-05 | 00:00:00 | 21,08 | 21,45 | 20,84 | 21,24 | 7.982.700 | 2004-11-08 | 00:00:00 | 21,18 | 21,45 | 20,94 | 21,06 | 3.493.400 | 2004-11-09 | 00:00:00 | 21,05 | 21,25 | 20,87 | 21,05 | 3.016.000 | 2004-11-10 | 00:00:00 | 21,14 | 21,14 | 20,62 | 20,64 | 3.796.500 | 2004-11-11 | 00:00:00 | 21,00 | 21,27 | 20,74 | 21,12 | 3.663.500 | 2004-11-12 | 00:00:00 | 21,25 | 21,90 | 21,20 | 21,82 | 5.246.600 | 2004-11-15 | 00:00:00 | 21,95 | 23,00 | 21,70 | 22,74 | 9.195.700 | 2004-11-16 | 00:00:00 | 22,70 | 22,96 | 22,35 | 22,73 | 4.999.800 | 2004-11-17 | 00:00:00 | 23,11 | 23,32 | 22,37 | 22,63 | 6.552.600 | 2004-11-18 | 00:00:00 | 22,45 | 23,08 | 22,34 | 22,96 | 3.709.700 | 2004-11-19 | 00:00:00 | 23,00 | 23,00 | 22,43 | 22,49 | 2.878.200 | 2004-11-22 | 00:00:00 | 22,36 | 22,43 | 21,65 | 22,22 | 4.304.500 | 2004-11-23 | 00:00:00 | 22,21 | 22,74 | 22,21 | 22,44 | 3.627.100 | 2004-11-24 | 00:00:00 | 22,59 | 22,95 | 22,52 | 22,88 | 2.656.000 | 2004-11-26 | 00:00:00 | 22,98 | 23,15 | 22,86 | 23,04 | 1.744.300 | 2004-11-29 | 00:00:00 | 23,44 | 23,50 | 22,55 | 22,66 | 4.600.500 | 2004-11-30 | 00:00:00 | 22,72 | 22,86 | 22,41 | 22,58 | 3.762.200 | 2004-12-01 | 00:00:00 | 23,00 | 23,31 | 22,86 | 23,26 | 5.166.200 | 2004-12-02 | 00:00:00 | 23,45 | 24,01 | 23,17 | 23,92 | 6.102.100 | 2004-12-03 | 00:00:00 | 24,72 | 24,75 | 23,81 | 24,05 | 6.568.000 | 2004-12-06 | 00:00:00 | 24,09 | 24,79 | 23,80 | 24,66 | 4.463.800 | 2004-12-07 | 00:00:00 | 24,71 | 24,82 | 23,44 | 23,56 | 5.797.100 | 2004-12-08 | 00:00:00 | 23,76 | 23,83 | 23,01 | 23,23 | 4.216.900 | 2004-12-09 | 00:00:00 | 22,95 | 23,02 | 22,15 | 22,85 | 8.286.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|