(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 22,95 | 23,02 | 22,15 | 22,85 | 8.286.700 | | 2004-12-10 | 00:00:00 | 22,79 | 23,26 | 22,60 | 22,73 | 4.748.100 | | 2004-12-13 | 00:00:00 | 23,08 | 23,11 | 22,47 | 22,63 | 3.433.100 | | 2004-12-14 | 00:00:00 | 22,76 | 22,99 | 22,55 | 22,89 | 3.109.900 | | 2004-12-15 | 00:00:00 | 22,95 | 23,54 | 22,87 | 23,41 | 4.078.200 | | 2004-12-16 | 00:00:00 | 23,49 | 23,52 | 22,65 | 22,82 | 3.620.700 | | 2004-12-17 | 00:00:00 | 23,00 | 23,00 | 22,50 | 22,77 | 4.766.700 | | 2004-12-20 | 00:00:00 | 22,84 | 22,98 | 22,27 | 22,35 | 3.539.100 | | 2004-12-21 | 00:00:00 | 22,74 | 24,01 | 22,70 | 24,01 | 10.364.600 | | 2004-12-22 | 00:00:00 | 24,14 | 24,60 | 24,02 | 24,20 | 6.069.200 | | 2004-12-23 | 00:00:00 | 24,46 | 25,83 | 24,30 | 25,55 | 12.028.300 | | 2004-12-27 | 00:00:00 | 25,99 | 26,00 | 24,98 | 25,31 | 4.982.500 | | 2004-12-28 | 00:00:00 | 25,11 | 25,20 | 24,36 | 24,99 | 5.354.900 | | 2004-12-29 | 00:00:00 | 24,79 | 25,46 | 24,79 | 25,40 | 3.538.600 | | 2004-12-30 | 00:00:00 | 25,40 | 25,55 | 25,00 | 25,32 | 2.387.800 | | 2004-12-31 | 00:00:00 | 25,25 | 25,49 | 24,97 | 24,97 | 1.834.300 | | 2005-01-03 | 00:00:00 | 25,07 | 25,30 | 24,14 | 24,18 | 7.750.400 | | 2005-01-04 | 00:00:00 | 24,26 | 24,34 | 23,05 | 23,37 | 6.177.100 | | 2005-01-05 | 00:00:00 | 23,25 | 23,51 | 22,92 | 23,17 | 5.670.100 | | 2005-01-06 | 00:00:00 | 23,50 | 23,70 | 23,14 | 23,42 | 4.648.600 | | 2005-01-07 | 00:00:00 | 23,80 | 24,12 | 23,49 | 23,96 | 6.094.900 | | 2005-01-10 | 00:00:00 | 24,14 | 24,94 | 24,06 | 24,59 | 6.702.000 | | 2005-01-11 | 00:00:00 | 24,01 | 24,52 | 23,81 | 23,99 | 6.799.500 | | 2005-01-12 | 00:00:00 | 24,35 | 24,62 | 23,85 | 24,49 | 5.671.400 | | 2005-01-13 | 00:00:00 | 24,98 | 25,00 | 24,50 | 24,60 | 4.456.300 | | 2005-01-14 | 00:00:00 | 24,90 | 25,23 | 23,87 | 24,91 | 6.662.200 | | 2005-01-18 | 00:00:00 | 24,87 | 25,19 | 24,63 | 25,16 | 4.049.800 | | 2005-01-19 | 00:00:00 | 25,03 | 25,22 | 23,75 | 23,86 | 5.642.300 | | 2005-01-20 | 00:00:00 | 23,50 | 24,30 | 23,24 | 24,10 | 5.112.100 | | 2005-01-21 | 00:00:00 | 24,25 | 24,36 | 23,01 | 23,16 | 6.461.000 | | 2005-01-24 | 00:00:00 | 23,29 | 23,54 | 22,47 | 22,62 | 5.858.700 | | 2005-01-25 | 00:00:00 | 22,85 | 23,28 | 22,16 | 22,50 | 8.155.800 | | 2005-01-26 | 00:00:00 | 21,03 | 21,99 | 20,25 | 21,45 | 16.634.500 | | 2005-01-27 | 00:00:00 | 21,28 | 22,71 | 21,00 | 22,25 | 18.736.800 | | 2005-01-28 | 00:00:00 | 25,15 | 25,43 | 24,37 | 24,91 | 26.979.400 | | 2005-01-31 | 00:00:00 | 25,17 | 25,19 | 24,04 | 24,70 | 9.275.400 | | 2005-02-01 | 00:00:00 | 24,54 | 24,98 | 24,20 | 24,90 | 5.426.500 | | 2005-02-02 | 00:00:00 | 24,82 | 25,11 | 24,59 | 24,73 | 3.125.900 | | 2005-02-03 | 00:00:00 | 24,54 | 24,72 | 24,31 | 24,50 | 2.673.900 | | 2005-02-04 | 00:00:00 | 24,41 | 25,15 | 24,41 | 25,14 | 4.301.700 | | 2005-02-07 | 00:00:00 | 25,10 | 25,43 | 24,82 | 24,93 | 2.968.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
