(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 | | 2005-04-06 | 00:00:00 | 28,37 | 28,59 | 28,03 | 28,59 | 6.192.100 | | 2005-04-07 | 00:00:00 | 28,54 | 28,84 | 28,37 | 28,71 | 3.097.400 | | 2005-04-08 | 00:00:00 | 28,57 | 29,03 | 28,53 | 28,75 | 2.708.300 | | 2005-04-11 | 00:00:00 | 28,69 | 28,85 | 28,37 | 28,56 | 2.767.900 | | 2005-04-12 | 00:00:00 | 28,44 | 28,79 | 28,05 | 28,62 | 3.063.200 | | 2005-04-13 | 00:00:00 | 28,63 | 28,74 | 27,79 | 27,97 | 2.577.000 | | 2005-04-14 | 00:00:00 | 28,02 | 28,25 | 27,13 | 27,26 | 4.861.100 | | 2005-04-15 | 00:00:00 | 26,81 | 26,90 | 25,59 | 26,16 | 7.726.800 | | 2005-04-18 | 00:00:00 | 26,04 | 26,78 | 25,95 | 26,62 | 3.378.000 | | 2005-04-19 | 00:00:00 | 27,13 | 27,53 | 26,70 | 27,16 | 3.876.500 | | 2005-04-20 | 00:00:00 | 27,49 | 27,60 | 26,79 | 26,97 | 4.789.300 | | 2005-04-21 | 00:00:00 | 27,32 | 27,99 | 26,58 | 27,88 | 7.104.400 | | 2005-04-22 | 00:00:00 | 26,33 | 26,88 | 24,88 | 25,32 | 12.853.000 | | 2005-04-25 | 00:00:00 | 25,49 | 25,79 | 24,75 | 25,32 | 5.405.700 | | 2005-04-26 | 00:00:00 | 24,99 | 25,38 | 24,75 | 24,77 | 5.049.800 | | 2005-04-27 | 00:00:00 | 24,70 | 25,23 | 24,17 | 25,05 | 4.887.200 | | 2005-04-28 | 00:00:00 | 24,80 | 25,16 | 24,32 | 24,47 | 4.648.200 | | 2005-04-29 | 00:00:00 | 24,71 | 24,75 | 23,55 | 23,70 | 6.690.400 | | 2005-05-02 | 00:00:00 | 23,93 | 24,20 | 23,78 | 24,10 | 3.108.700 | | 2005-05-03 | 00:00:00 | 24,00 | 24,13 | 23,64 | 23,77 | 2.684.800 | | 2005-05-04 | 00:00:00 | 24,02 | 24,41 | 23,85 | 24,30 | 2.428.900 | | 2005-05-05 | 00:00:00 | 24,29 | 24,36 | 23,79 | 24,04 | 2.816.600 | | 2005-05-06 | 00:00:00 | 24,28 | 25,22 | 24,00 | 25,11 | 5.364.200 | | 2005-05-09 | 00:00:00 | 25,18 | 25,25 | 24,72 | 24,98 | 3.662.400 | | 2005-05-10 | 00:00:00 | 24,78 | 25,25 | 24,53 | 25,09 | 3.110.800 | | 2005-05-11 | 00:00:00 | 25,28 | 25,32 | 24,54 | 25,12 | 2.778.800 | | 2005-05-12 | 00:00:00 | 25,11 | 25,20 | 24,30 | 24,59 | 3.786.000 | | 2005-05-13 | 00:00:00 | 24,68 | 25,75 | 24,37 | 25,32 | 5.058.000 | | 2005-05-16 | 00:00:00 | 25,22 | 25,50 | 25,04 | 25,34 | 1.852.300 | | 2005-05-17 | 00:00:00 | 25,34 | 25,41 | 24,93 | 25,40 | 2.103.400 | | 2005-05-18 | 00:00:00 | 25,39 | 25,75 | 25,35 | 25,56 | 5.228.000 | | 2005-05-19 | 00:00:00 | 25,58 | 25,83 | 25,41 | 25,82 | 2.617.800 | | 2005-05-20 | 00:00:00 | 25,63 | 25,82 | 25,56 | 25,79 | 2.452.600 | | 2005-05-23 | 00:00:00 | 25,95 | 26,59 | 25,77 | 26,25 | 5.610.000 | | 2005-05-24 | 00:00:00 | 26,20 | 26,98 | 26,18 | 26,75 | 3.803.300 | | 2005-05-25 | 00:00:00 | 26,79 | 26,84 | 26,16 | 26,34 | 3.255.400 | | 2005-05-26 | 00:00:00 | 26,45 | 26,76 | 26,23 | 26,31 | 3.290.500 | | 2005-05-27 | 00:00:00 | 26,50 | 26,54 | 25,82 | 26,09 | 2.940.100 | | 2005-05-31 | 00:00:00 | 26,10 | 26,46 | 25,90 | 25,97 | 4.089.700 | | 2005-06-01 | 00:00:00 | 25,99 | 26,33 | 25,55 | 26,11 | 3.925.800 | | 2005-06-02 | 00:00:00 | 26,00 | 26,25 | 25,86 | 26,19 | 1.914.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
