(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 25,10 | 25,43 | 24,82 | 24,93 | 2.968.100 | | 2005-02-08 | 00:00:00 | 24,71 | 25,23 | 24,71 | 24,85 | 3.297.200 | | 2005-02-09 | 00:00:00 | 24,88 | 24,98 | 24,15 | 24,28 | 3.162.300 | | 2005-02-10 | 00:00:00 | 24,35 | 24,63 | 24,09 | 24,38 | 2.893.700 | | 2005-02-11 | 00:00:00 | 24,45 | 25,00 | 24,08 | 24,81 | 2.927.900 | | 2005-02-14 | 00:00:00 | 25,04 | 25,37 | 24,85 | 25,29 | 3.453.400 | | 2005-02-15 | 00:00:00 | 25,43 | 26,57 | 25,38 | 26,44 | 10.735.000 | | 2005-02-16 | 00:00:00 | 26,30 | 26,62 | 26,12 | 26,27 | 4.852.800 | | 2005-02-17 | 00:00:00 | 26,39 | 26,44 | 25,52 | 25,76 | 4.361.000 | | 2005-02-18 | 00:00:00 | 25,78 | 25,96 | 25,53 | 25,60 | 2.781.800 | | 2005-02-22 | 00:00:00 | 25,44 | 26,29 | 25,10 | 25,54 | 4.878.400 | | 2005-02-23 | 00:00:00 | 25,84 | 26,00 | 25,25 | 25,68 | 3.938.300 | | 2005-02-24 | 00:00:00 | 25,62 | 27,29 | 25,49 | 27,25 | 6.569.300 | | 2005-02-25 | 00:00:00 | 27,10 | 27,55 | 26,30 | 27,01 | 8.069.300 | | 2005-02-28 | 00:00:00 | 26,91 | 27,18 | 26,42 | 26,88 | 4.027.600 | | 2005-03-01 | 00:00:00 | 27,00 | 27,42 | 26,81 | 27,07 | 3.426.000 | | 2005-03-02 | 00:00:00 | 26,80 | 27,31 | 26,56 | 26,84 | 3.620.600 | | 2005-03-03 | 00:00:00 | 27,06 | 27,15 | 26,50 | 26,93 | 3.951.600 | | 2005-03-04 | 00:00:00 | 27,08 | 27,10 | 26,50 | 26,51 | 3.459.300 | | 2005-03-07 | 00:00:00 | 26,90 | 27,55 | 26,70 | 27,38 | 5.236.300 | | 2005-03-08 | 00:00:00 | 27,28 | 27,88 | 27,03 | 27,23 | 3.994.300 | | 2005-03-09 | 00:00:00 | 27,29 | 27,74 | 27,23 | 27,24 | 3.104.200 | | 2005-03-10 | 00:00:00 | 27,44 | 27,50 | 26,79 | 27,46 | 3.376.700 | | 2005-03-11 | 00:00:00 | 27,61 | 28,23 | 27,53 | 27,80 | 6.406.300 | | 2005-03-14 | 00:00:00 | 27,85 | 28,05 | 27,34 | 27,65 | 2.666.300 | | 2005-03-15 | 00:00:00 | 27,76 | 28,05 | 27,61 | 27,87 | 3.380.000 | | 2005-03-16 | 00:00:00 | 27,71 | 28,30 | 27,51 | 28,00 | 5.010.000 | | 2005-03-17 | 00:00:00 | 27,84 | 28,05 | 27,57 | 27,72 | 3.599.400 | | 2005-03-18 | 00:00:00 | 28,18 | 28,42 | 27,98 | 28,09 | 5.275.800 | | 2005-03-21 | 00:00:00 | 28,00 | 28,18 | 27,12 | 27,95 | 4.417.800 | | 2005-03-22 | 00:00:00 | 28,13 | 28,20 | 27,62 | 27,74 | 3.069.000 | | 2005-03-23 | 00:00:00 | 27,48 | 28,28 | 27,46 | 27,95 | 4.616.100 | | 2005-03-24 | 00:00:00 | 27,14 | 28,03 | 27,08 | 27,75 | 8.954.700 | | 2005-03-28 | 00:00:00 | 27,83 | 28,00 | 27,51 | 27,63 | 4.261.300 | | 2005-03-29 | 00:00:00 | 27,54 | 27,85 | 26,86 | 27,12 | 4.108.700 | | 2005-03-30 | 00:00:00 | 27,07 | 27,64 | 27,05 | 27,64 | 2.831.100 | | 2005-03-31 | 00:00:00 | 27,67 | 27,80 | 27,48 | 27,80 | 2.654.500 | | 2005-04-01 | 00:00:00 | 28,01 | 28,42 | 27,51 | 27,77 | 4.577.800 | | 2005-04-04 | 00:00:00 | 28,06 | 28,25 | 27,60 | 27,95 | 3.159.400 | | 2005-04-05 | 00:00:00 | 28,00 | 28,24 | 27,84 | 27,98 | 4.003.400 | | 2005-04-06 | 00:00:00 | 28,37 | 28,59 | 28,03 | 28,59 | 6.192.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
