(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 45,13 | 46,15 | 44,89 | 45,21 | 6.828.900 | | 2005-09-27 | 00:00:00 | 45,50 | 45,79 | 44,31 | 44,32 | 5.952.000 | | 2005-09-28 | 00:00:00 | 44,54 | 45,05 | 43,50 | 43,74 | 7.408.100 | | 2005-09-29 | 00:00:00 | 43,74 | 45,12 | 43,30 | 45,07 | 6.890.400 | | 2005-09-30 | 00:00:00 | 46,45 | 48,58 | 46,38 | 48,24 | 14.099.600 | | 2005-10-03 | 00:00:00 | 48,80 | 49,15 | 48,03 | 48,19 | 7.486.200 | | 2005-10-04 | 00:00:00 | 48,45 | 52,88 | 48,36 | 52,34 | 20.482.400 | | 2005-10-05 | 00:00:00 | 52,01 | 53,37 | 51,50 | 52,00 | 14.822.000 | | 2005-10-06 | 00:00:00 | 50,71 | 52,55 | 49,90 | 51,92 | 19.366.500 | | 2005-10-07 | 00:00:00 | 52,44 | 53,23 | 50,66 | 52,76 | 13.686.900 | | 2005-10-10 | 00:00:00 | 53,35 | 53,47 | 50,93 | 51,11 | 9.523.900 | | 2005-10-11 | 00:00:00 | 51,32 | 52,70 | 51,11 | 51,92 | 9.678.900 | | 2005-10-12 | 00:00:00 | 50,42 | 50,86 | 47,64 | 48,06 | 19.517.700 | | 2005-10-13 | 00:00:00 | 48,42 | 49,24 | 46,76 | 47,84 | 13.116.900 | | 2005-10-14 | 00:00:00 | 48,33 | 51,10 | 48,33 | 50,44 | 15.336.100 | | 2005-10-17 | 00:00:00 | 50,16 | 52,46 | 50,00 | 50,70 | 10.105.200 | | 2005-10-18 | 00:00:00 | 50,76 | 51,00 | 49,20 | 49,26 | 5.669.400 | | 2005-10-19 | 00:00:00 | 47,98 | 48,25 | 46,15 | 47,56 | 13.615.100 | | 2005-10-20 | 00:00:00 | 47,56 | 49,50 | 46,33 | 46,38 | 17.923.400 | | 2005-10-21 | 00:00:00 | 54,00 | 56,50 | 52,75 | 56,45 | 31.131.300 | | 2005-10-24 | 00:00:00 | 56,43 | 57,67 | 54,75 | 57,59 | 15.487.400 | | 2005-10-25 | 00:00:00 | 55,41 | 57,19 | 55,40 | 56,98 | 12.258.200 | | 2005-10-26 | 00:00:00 | 56,94 | 58,48 | 56,34 | 57,04 | 8.983.100 | | 2005-10-27 | 00:00:00 | 56,86 | 57,77 | 56,40 | 57,22 | 6.744.500 | | 2005-10-28 | 00:00:00 | 57,70 | 58,28 | 56,01 | 57,36 | 8.851.400 | | 2005-10-31 | 00:00:00 | 57,65 | 59,40 | 56,65 | 58,88 | 10.401.000 | | 2005-11-01 | 00:00:00 | 58,50 | 59,34 | 58,08 | 59,32 | 8.282.500 | | 2005-11-02 | 00:00:00 | 59,03 | 62,39 | 58,75 | 62,13 | 13.883.900 | | 2005-11-03 | 00:00:00 | 62,81 | 65,49 | 62,58 | 64,51 | 14.852.100 | | 2005-11-04 | 00:00:00 | 64,87 | 65,24 | 63,41 | 65,14 | 9.655.300 | | 2005-11-07 | 00:00:00 | 63,77 | 64,00 | 61,11 | 61,35 | 15.013.300 | | 2005-11-08 | 00:00:00 | 60,86 | 62,44 | 59,40 | 61,82 | 12.368.800 | | 2005-11-09 | 00:00:00 | 61,13 | 61,70 | 58,53 | 59,75 | 12.657.400 | | 2005-11-10 | 00:00:00 | 59,48 | 60,49 | 57,59 | 59,63 | 13.313.000 | | 2005-11-11 | 00:00:00 | 59,95 | 62,07 | 59,95 | 60,98 | 9.088.800 | | 2005-11-14 | 00:00:00 | 61,73 | 62,55 | 60,82 | 61,35 | 7.029.200 | | 2005-11-15 | 00:00:00 | 58,28 | 58,74 | 56,71 | 57,00 | 16.418.200 | | 2005-11-16 | 00:00:00 | 56,76 | 57,74 | 55,32 | 57,64 | 10.833.100 | | 2005-11-17 | 00:00:00 | 57,90 | 58,75 | 56,81 | 58,57 | 9.784.900 | | 2005-11-18 | 00:00:00 | 58,99 | 59,15 | 55,35 | 56,20 | 13.075.700 | | 2005-11-21 | 00:00:00 | 54,27 | 54,78 | 46,34 | 46,84 | 63.359.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
