(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 26,00 | 26,25 | 25,86 | 26,19 | 1.914.100 | | 2005-06-03 | 00:00:00 | 26,10 | 26,20 | 25,42 | 25,52 | 3.738.600 | | 2005-06-06 | 00:00:00 | 24,73 | 24,95 | 24,10 | 24,46 | 8.313.600 | | 2005-06-07 | 00:00:00 | 24,41 | 25,10 | 24,19 | 24,36 | 6.458.600 | | 2005-06-08 | 00:00:00 | 24,56 | 24,89 | 24,19 | 24,33 | 4.139.300 | | 2005-06-09 | 00:00:00 | 24,37 | 25,14 | 24,24 | 25,14 | 4.417.100 | | 2005-06-10 | 00:00:00 | 25,04 | 25,11 | 24,50 | 24,80 | 2.589.400 | | 2005-06-13 | 00:00:00 | 24,89 | 25,35 | 24,80 | 25,28 | 3.830.600 | | 2005-06-14 | 00:00:00 | 25,22 | 25,38 | 24,87 | 25,06 | 2.433.700 | | 2005-06-15 | 00:00:00 | 25,08 | 25,25 | 24,24 | 24,65 | 4.300.500 | | 2005-06-16 | 00:00:00 | 24,61 | 24,94 | 24,52 | 24,67 | 2.974.000 | | 2005-06-17 | 00:00:00 | 25,01 | 25,30 | 24,60 | 25,01 | 4.112.300 | | 2005-06-20 | 00:00:00 | 24,75 | 25,17 | 24,70 | 24,98 | 2.782.400 | | 2005-06-21 | 00:00:00 | 25,06 | 25,20 | 24,71 | 25,09 | 2.135.200 | | 2005-06-22 | 00:00:00 | 25,23 | 25,62 | 25,12 | 25,28 | 3.013.800 | | 2005-06-23 | 00:00:00 | 25,34 | 25,68 | 24,55 | 24,82 | 4.866.500 | | 2005-06-24 | 00:00:00 | 24,75 | 25,04 | 24,46 | 24,69 | 3.529.400 | | 2005-06-27 | 00:00:00 | 24,68 | 24,77 | 24,01 | 24,33 | 2.980.100 | | 2005-06-28 | 00:00:00 | 24,59 | 24,68 | 23,85 | 24,44 | 2.602.400 | | 2005-06-29 | 00:00:00 | 24,00 | 24,44 | 23,88 | 24,18 | 4.125.800 | | 2005-06-30 | 00:00:00 | 24,34 | 24,34 | 23,70 | 23,73 | 4.077.200 | | 2005-07-01 | 00:00:00 | 23,67 | 23,85 | 23,45 | 23,64 | 3.003.600 | | 2005-07-05 | 00:00:00 | 23,61 | 24,34 | 23,43 | 24,06 | 4.414.600 | | 2005-07-06 | 00:00:00 | 23,95 | 24,05 | 23,63 | 23,76 | 2.310.400 | | 2005-07-07 | 00:00:00 | 23,52 | 24,95 | 23,41 | 24,82 | 5.679.700 | | 2005-07-08 | 00:00:00 | 24,96 | 25,29 | 24,55 | 25,05 | 5.007.400 | | 2005-07-11 | 00:00:00 | 25,34 | 25,75 | 25,32 | 25,70 | 5.665.900 | | 2005-07-12 | 00:00:00 | 25,72 | 26,38 | 25,72 | 26,06 | 4.009.300 | | 2005-07-13 | 00:00:00 | 26,16 | 26,49 | 25,94 | 26,31 | 4.243.500 | | 2005-07-14 | 00:00:00 | 26,46 | 27,21 | 26,05 | 26,58 | 6.308.100 | | 2005-07-15 | 00:00:00 | 26,55 | 27,53 | 26,55 | 27,50 | 4.807.500 | | 2005-07-18 | 00:00:00 | 27,48 | 27,65 | 27,23 | 27,30 | 2.838.000 | | 2005-07-19 | 00:00:00 | 27,93 | 28,49 | 27,62 | 28,18 | 6.241.800 | | 2005-07-20 | 00:00:00 | 27,78 | 28,33 | 27,75 | 28,26 | 3.326.000 | | 2005-07-21 | 00:00:00 | 28,36 | 28,58 | 27,45 | 28,22 | 6.816.700 | | 2005-07-22 | 00:00:00 | 31,21 | 32,84 | 30,97 | 31,40 | 22.563.400 | | 2005-07-25 | 00:00:00 | 31,47 | 31,81 | 31,28 | 31,77 | 5.246.200 | | 2005-07-26 | 00:00:00 | 31,63 | 33,60 | 31,57 | 33,38 | 9.850.000 | | 2005-07-27 | 00:00:00 | 33,28 | 33,47 | 32,71 | 33,07 | 5.430.300 | | 2005-07-28 | 00:00:00 | 32,94 | 34,16 | 32,75 | 34,00 | 7.097.700 | | 2005-07-29 | 00:00:00 | 33,80 | 34,25 | 33,63 | 33,82 | 3.402.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
