(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 | | 2005-11-21 | 00:00:00 | 54,27 | 54,78 | 46,34 | 46,84 | 63.359.000 | | 2005-11-22 | 00:00:00 | 47,58 | 50,03 | 47,34 | 49,62 | 27.686.400 | | 2005-11-23 | 00:00:00 | 50,79 | 51,46 | 49,00 | 49,60 | 14.576.800 | | 2005-11-25 | 00:00:00 | 49,87 | 50,44 | 49,19 | 50,22 | 3.774.200 | | 2005-11-28 | 00:00:00 | 51,14 | 52,90 | 51,11 | 51,93 | 13.098.200 | | 2005-11-29 | 00:00:00 | 52,53 | 52,75 | 50,57 | 51,41 | 16.032.600 | | 2005-11-30 | 00:00:00 | 50,97 | 51,90 | 50,65 | 51,06 | 6.236.300 | | 2005-12-01 | 00:00:00 | 51,50 | 51,97 | 48,55 | 49,32 | 13.195.600 | | 2005-12-02 | 00:00:00 | 49,31 | 50,00 | 47,34 | 47,75 | 14.792.200 | | 2005-12-05 | 00:00:00 | 46,00 | 48,80 | 45,65 | 48,56 | 22.525.900 | | 2005-12-06 | 00:00:00 | 48,40 | 50,00 | 48,36 | 48,92 | 14.219.300 | | 2005-12-07 | 00:00:00 | 49,25 | 49,70 | 48,77 | 49,10 | 7.170.500 | | 2005-12-08 | 00:00:00 | 49,42 | 49,45 | 47,75 | 48,31 | 7.459.700 | | 2005-12-09 | 00:00:00 | 48,45 | 49,34 | 47,35 | 49,23 | 8.362.200 | | 2005-12-12 | 00:00:00 | 49,79 | 51,40 | 49,36 | 51,12 | 10.743.200 | | 2005-12-13 | 00:00:00 | 51,27 | 51,73 | 50,32 | 51,43 | 6.886.200 | | 2005-12-14 | 00:00:00 | 51,30 | 52,14 | 50,85 | 51,23 | 5.838.000 | | 2005-12-15 | 00:00:00 | 53,10 | 56,32 | 53,00 | 56,20 | 19.279.300 | | 2005-12-16 | 00:00:00 | 56,29 | 59,00 | 56,11 | 58,04 | 15.270.700 | | 2005-12-19 | 00:00:00 | 57,75 | 60,69 | 57,50 | 59,72 | 16.324.400 | | 2005-12-20 | 00:00:00 | 58,36 | 58,95 | 56,66 | 58,59 | 16.344.700 | | 2005-12-21 | 00:00:00 | 58,68 | 59,78 | 58,26 | 59,48 | 9.876.900 | | 2005-12-22 | 00:00:00 | 59,91 | 62,15 | 59,82 | 61,70 | 9.451.700 | | 2005-12-23 | 00:00:00 | 62,06 | 63,27 | 61,88 | 63,04 | 9.015.200 | | 2005-12-27 | 00:00:00 | 63,86 | 65,01 | 63,84 | 64,20 | 11.263.800 | | 2005-12-28 | 00:00:00 | 64,25 | 64,88 | 63,10 | 64,48 | 8.054.400 | | 2005-12-29 | 00:00:00 | 64,45 | 64,50 | 62,50 | 62,67 | 8.980.600 | | 2005-12-30 | 00:00:00 | 62,60 | 63,41 | 61,77 | 62,82 | 6.910.300 | | 2006-01-03 | 00:00:00 | 64,41 | 68,02 | 63,78 | 67,70 | 25.054.400 | | 2006-01-04 | 00:00:00 | 67,71 | 68,69 | 66,41 | 67,78 | 15.496.100 | | 2006-01-05 | 00:00:00 | 67,80 | 69,39 | 67,38 | 69,03 | 11.319.500 | | 2006-01-06 | 00:00:00 | 69,95 | 74,40 | 69,81 | 73,95 | 20.042.400 | | 2006-01-09 | 00:00:00 | 75,60 | 77,80 | 74,74 | 77,11 | 23.354.900 | | 2006-01-10 | 00:00:00 | 76,70 | 77,60 | 75,52 | 76,95 | 14.259.300 | | 2006-01-11 | 00:00:00 | 75,71 | 77,69 | 74,25 | 76,26 | 16.401.700 | | 2006-01-12 | 00:00:00 | 76,16 | 79,80 | 75,07 | 77,22 | 20.508.700 | | 2006-01-13 | 00:00:00 | 75,23 | 75,85 | 72,26 | 72,83 | 18.315.400 | | 2006-01-17 | 00:00:00 | 69,89 | 72,18 | 69,35 | 71,54 | 16.988.300 | | 2006-01-18 | 00:00:00 | 70,18 | 71,35 | 69,28 | 70,65 | 11.753.600 | | 2006-01-19 | 00:00:00 | 72,85 | 74,15 | 71,60 | 72,33 | 12.302.700 | | 2006-01-20 | 00:00:00 | 72,39 | 72,48 | 68,04 | 68,39 | 13.554.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
