(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 72,39 | 72,48 | 68,04 | 68,39 | 13.554.300 | | 2006-01-23 | 00:00:00 | 68,92 | 73,24 | 68,75 | 72,59 | 16.926.200 | | 2006-01-24 | 00:00:00 | 74,20 | 75,90 | 73,78 | 74,47 | 15.208.300 | | 2006-01-25 | 00:00:00 | 76,19 | 76,31 | 69,49 | 70,35 | 22.654.600 | | 2006-01-26 | 00:00:00 | 70,80 | 72,36 | 66,17 | 70,68 | 38.099.500 | | 2006-01-27 | 00:00:00 | 64,77 | 66,48 | 62,73 | 63,38 | 35.310.800 | | 2006-01-30 | 00:00:00 | 63,55 | 67,00 | 63,17 | 66,29 | 17.843.600 | | 2006-01-31 | 00:00:00 | 66,18 | 67,66 | 65,31 | 67,36 | 13.619.900 | | 2006-02-01 | 00:00:00 | 67,21 | 67,99 | 66,22 | 66,75 | 9.291.000 | | 2006-02-02 | 00:00:00 | 66,74 | 66,87 | 64,67 | 65,02 | 7.857.900 | | 2006-02-03 | 00:00:00 | 64,97 | 65,66 | 63,87 | 64,05 | 7.220.100 | | 2006-02-06 | 00:00:00 | 64,44 | 64,68 | 61,45 | 62,40 | 11.540.500 | | 2006-02-07 | 00:00:00 | 62,45 | 63,32 | 61,06 | 62,32 | 7.820.300 | | 2006-02-08 | 00:00:00 | 62,95 | 64,95 | 62,43 | 64,56 | 7.440.000 | | 2006-02-09 | 00:00:00 | 64,93 | 65,35 | 60,93 | 61,08 | 13.498.900 | | 2006-02-10 | 00:00:00 | 60,84 | 61,73 | 58,86 | 61,24 | 13.438.600 | | 2006-02-13 | 00:00:00 | 60,52 | 60,73 | 58,88 | 59,33 | 7.185.400 | | 2006-02-14 | 00:00:00 | 58,83 | 59,90 | 58,13 | 59,24 | 7.997.000 | | 2006-02-15 | 00:00:00 | 58,32 | 60,30 | 57,46 | 59,39 | 12.736.200 | | 2006-02-16 | 00:00:00 | 59,80 | 60,54 | 58,50 | 59,04 | 7.167.200 | | 2006-02-17 | 00:00:00 | 58,68 | 59,05 | 57,31 | 57,39 | 7.440.700 | | 2006-02-21 | 00:00:00 | 57,76 | 58,02 | 55,52 | 56,00 | 9.864.400 | | 2006-02-22 | 00:00:00 | 55,83 | 59,34 | 55,16 | 59,00 | 12.705.900 | | 2006-02-23 | 00:00:00 | 58,65 | 59,25 | 57,34 | 57,48 | 9.129.900 | | 2006-02-24 | 00:00:00 | 57,23 | 57,40 | 56,05 | 56,34 | 6.788.000 | | 2006-02-27 | 00:00:00 | 59,00 | 61,98 | 58,73 | 61,08 | 20.744.800 | | 2006-02-28 | 00:00:00 | 61,10 | 63,19 | 60,11 | 60,34 | 13.631.100 | | 2006-03-01 | 00:00:00 | 61,53 | 62,33 | 60,56 | 61,77 | 8.283.200 | | 2006-03-02 | 00:00:00 | 61,23 | 62,50 | 60,55 | 61,20 | 8.058.100 | | 2006-03-03 | 00:00:00 | 60,08 | 61,93 | 59,12 | 59,28 | 9.710.000 | | 2006-03-06 | 00:00:00 | 59,61 | 59,83 | 58,00 | 58,73 | 9.200.800 | | 2006-03-07 | 00:00:00 | 58,07 | 58,25 | 56,12 | 56,50 | 9.379.500 | | 2006-03-08 | 00:00:00 | 54,33 | 54,90 | 52,63 | 53,95 | 19.591.600 | | 2006-03-09 | 00:00:00 | 54,71 | 55,75 | 53,51 | 53,53 | 9.071.600 | | 2006-03-10 | 00:00:00 | 54,08 | 54,23 | 52,15 | 53,06 | 8.707.400 | | 2006-03-13 | 00:00:00 | 52,90 | 55,25 | 52,86 | 53,42 | 11.449.300 | | 2006-03-14 | 00:00:00 | 53,02 | 53,88 | 52,55 | 53,42 | 8.666.800 | | 2006-03-15 | 00:00:00 | 55,65 | 56,90 | 55,10 | 56,53 | 14.207.800 | | 2006-03-16 | 00:00:00 | 57,04 | 57,08 | 54,79 | 54,90 | 9.034.500 | | 2006-03-17 | 00:00:00 | 54,98 | 55,30 | 53,91 | 55,00 | 6.855.600 | | 2006-03-20 | 00:00:00 | 55,21 | 55,37 | 52,85 | 53,81 | 8.911.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
