(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 | | 2006-05-16 | 00:00:00 | 62,65 | 63,00 | 60,66 | 61,60 | 9.942.900 | | 2006-05-17 | 00:00:00 | 61,30 | 62,70 | 61,01 | 61,65 | 10.537.400 | | 2006-05-18 | 00:00:00 | 62,20 | 62,44 | 61,41 | 61,61 | 5.052.000 | | 2006-05-19 | 00:00:00 | 61,82 | 63,00 | 61,13 | 62,49 | 9.577.300 | | 2006-05-22 | 00:00:00 | 62,00 | 62,11 | 58,58 | 59,57 | 11.894.600 | | 2006-05-23 | 00:00:00 | 60,22 | 61,09 | 58,95 | 58,98 | 8.232.000 | | 2006-05-24 | 00:00:00 | 59,38 | 60,39 | 57,51 | 58,99 | 12.889.400 | | 2006-05-25 | 00:00:00 | 59,78 | 59,86 | 57,75 | 58,84 | 7.916.000 | | 2006-05-26 | 00:00:00 | 59,22 | 59,68 | 58,84 | 59,64 | 3.575.300 | | 2006-05-30 | 00:00:00 | 58,42 | 58,99 | 56,80 | 56,83 | 8.500.000 | | 2006-05-31 | 00:00:00 | 57,10 | 57,67 | 55,60 | 56,27 | 10.765.300 | | 2006-06-01 | 00:00:00 | 56,16 | 56,16 | 54,32 | 55,23 | 12.490.700 | | 2006-06-02 | 00:00:00 | 56,27 | 56,32 | 54,12 | 55,13 | 8.919.900 | | 2006-06-05 | 00:00:00 | 56,57 | 57,08 | 53,98 | 54,12 | 16.003.800 | | 2006-06-06 | 00:00:00 | 54,45 | 54,92 | 52,45 | 54,56 | 14.146.100 | | 2006-06-07 | 00:00:00 | 54,80 | 55,25 | 52,91 | 53,09 | 10.891.600 | | 2006-06-08 | 00:00:00 | 52,88 | 53,35 | 50,30 | 52,95 | 13.897.500 | | 2006-06-09 | 00:00:00 | 53,51 | 54,34 | 52,10 | 52,27 | 8.297.400 | | 2006-06-12 | 00:00:00 | 52,63 | 53,25 | 50,53 | 50,58 | 8.645.500 | | 2006-06-13 | 00:00:00 | 50,72 | 51,24 | 49,16 | 49,92 | 10.980.400 | | 2006-06-14 | 00:00:00 | 51,06 | 51,97 | 50,51 | 51,50 | 9.071.600 | | 2006-06-15 | 00:00:00 | 52,54 | 54,82 | 52,50 | 54,45 | 12.625.500 | | 2006-06-16 | 00:00:00 | 53,91 | 54,65 | 53,48 | 53,92 | 7.427.500 | | 2006-06-19 | 00:00:00 | 54,21 | 54,43 | 52,50 | 52,61 | 5.406.200 | | 2006-06-20 | 00:00:00 | 52,42 | 52,68 | 51,03 | 51,10 | 8.185.300 | | 2006-06-21 | 00:00:00 | 51,35 | 52,93 | 51,08 | 51,93 | 6.352.200 | | 2006-06-22 | 00:00:00 | 51,89 | 52,90 | 51,58 | 52,19 | 5.513.500 | | 2006-06-23 | 00:00:00 | 52,08 | 52,50 | 50,80 | 51,59 | 5.467.700 | | 2006-06-26 | 00:00:00 | 51,83 | 52,24 | 51,50 | 51,83 | 3.086.200 | | 2006-06-27 | 00:00:00 | 51,64 | 52,31 | 51,05 | 51,30 | 4.501.300 | | 2006-06-28 | 00:00:00 | 51,50 | 51,50 | 49,36 | 50,16 | 7.578.400 | | 2006-06-29 | 00:00:00 | 50,57 | 52,41 | 50,53 | 52,37 | 7.903.700 | | 2006-06-30 | 00:00:00 | 52,38 | 52,55 | 50,98 | 50,98 | 5.268.100 | | 2006-07-03 | 00:00:00 | 51,21 | 51,50 | 50,50 | 51,14 | 1.673.100 | | 2006-07-05 | 00:00:00 | 50,60 | 50,68 | 48,45 | 48,48 | 9.051.300 | | 2006-07-06 | 00:00:00 | 48,63 | 49,57 | 48,00 | 48,77 | 6.928.700 | | 2006-07-07 | 00:00:00 | 48,30 | 48,74 | 47,21 | 47,45 | 6.632.100 | | 2006-07-10 | 00:00:00 | 47,65 | 47,86 | 43,12 | 43,56 | 19.518.000 | | 2006-07-11 | 00:00:00 | 43,50 | 45,85 | 42,85 | 45,70 | 16.277.100 | | 2006-07-12 | 00:00:00 | 46,29 | 46,29 | 43,90 | 43,96 | 12.328.400 | | 2006-07-13 | 00:00:00 | 43,24 | 43,31 | 41,30 | 41,33 | 17.305.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
