(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 | | 2006-09-08 | 00:00:00 | 55,72 | 56,63 | 55,49 | 56,50 | 9.893.400 | | 2006-09-11 | 00:00:00 | 57,41 | 58,27 | 56,68 | 56,72 | 16.936.900 | | 2006-09-12 | 00:00:00 | 57,30 | 58,42 | 56,55 | 58,14 | 11.548.900 | | 2006-09-13 | 00:00:00 | 58,73 | 58,90 | 57,65 | 57,97 | 10.780.800 | | 2006-09-14 | 00:00:00 | 58,00 | 59,50 | 57,90 | 58,89 | 10.306.100 | | 2006-09-15 | 00:00:00 | 59,59 | 59,65 | 58,20 | 58,51 | 11.269.000 | | 2006-09-18 | 00:00:00 | 59,10 | 60,94 | 58,51 | 58,75 | 17.748.800 | | 2006-09-19 | 00:00:00 | 59,12 | 60,19 | 58,03 | 58,76 | 15.505.400 | | 2006-09-20 | 00:00:00 | 59,40 | 59,59 | 58,28 | 58,90 | 8.850.000 | | 2006-09-21 | 00:00:00 | 59,10 | 59,24 | 57,56 | 57,69 | 10.872.600 | | 2006-09-22 | 00:00:00 | 57,43 | 57,45 | 55,25 | 55,38 | 13.177.400 | | 2006-09-25 | 00:00:00 | 54,00 | 54,92 | 53,15 | 54,84 | 14.324.200 | | 2006-09-26 | 00:00:00 | 54,70 | 54,82 | 53,37 | 54,05 | 10.267.600 | | 2006-09-27 | 00:00:00 | 54,64 | 55,97 | 53,83 | 54,17 | 12.382.800 | | 2006-09-28 | 00:00:00 | 54,30 | 54,90 | 52,36 | 53,05 | 13.374.900 | | 2006-09-29 | 00:00:00 | 53,01 | 54,05 | 53,01 | 53,54 | 7.531.900 | | 2006-10-02 | 00:00:00 | 53,05 | 54,75 | 53,05 | 53,20 | 8.344.000 | | 2006-10-03 | 00:00:00 | 53,00 | 53,47 | 52,00 | 53,31 | 10.320.500 | | 2006-10-04 | 00:00:00 | 53,86 | 56,51 | 53,74 | 56,38 | 16.838.000 | | 2006-10-05 | 00:00:00 | 55,83 | 56,10 | 54,76 | 55,58 | 11.923.400 | | 2006-10-06 | 00:00:00 | 55,53 | 57,63 | 55,45 | 57,50 | 14.214.900 | | 2006-10-09 | 00:00:00 | 57,23 | 59,43 | 57,14 | 58,37 | 11.865.800 | | 2006-10-10 | 00:00:00 | 58,43 | 59,13 | 57,06 | 57,96 | 9.374.900 | | 2006-10-11 | 00:00:00 | 57,53 | 59,43 | 56,77 | 57,25 | 17.726.200 | | 2006-10-12 | 00:00:00 | 56,76 | 58,60 | 56,40 | 58,26 | 16.159.400 | | 2006-10-13 | 00:00:00 | 58,25 | 59,90 | 57,79 | 59,16 | 12.326.100 | | 2006-10-16 | 00:00:00 | 60,96 | 62,24 | 60,81 | 60,85 | 14.221.100 | | 2006-10-17 | 00:00:00 | 60,96 | 61,35 | 59,75 | 60,62 | 9.391.500 | | 2006-10-18 | 00:00:00 | 61,20 | 61,35 | 59,25 | 60,14 | 10.602.000 | | 2006-10-19 | 00:00:00 | 60,54 | 62,05 | 55,10 | 61,73 | 19.284.900 | | 2006-10-20 | 00:00:00 | 51,91 | 52,36 | 48,83 | 49,15 | 57.490.400 | | 2006-10-23 | 00:00:00 | 49,30 | 49,66 | 47,24 | 47,45 | 22.497.100 | | 2006-10-24 | 00:00:00 | 47,51 | 49,08 | 46,83 | 48,88 | 15.713.500 | | 2006-10-25 | 00:00:00 | 49,25 | 50,50 | 49,02 | 50,14 | 14.946.800 | | 2006-10-26 | 00:00:00 | 50,31 | 50,58 | 49,60 | 50,14 | 8.065.200 | | 2006-10-27 | 00:00:00 | 49,97 | 49,98 | 48,00 | 48,04 | 10.333.600 | | 2006-10-30 | 00:00:00 | 48,26 | 48,90 | 47,81 | 48,65 | 7.733.200 | | 2006-10-31 | 00:00:00 | 48,99 | 49,20 | 47,87 | 48,10 | 6.608.400 | | 2006-11-01 | 00:00:00 | 48,48 | 48,75 | 46,96 | 47,21 | 7.715.400 | | 2006-11-02 | 00:00:00 | 46,90 | 47,35 | 46,51 | 46,77 | 6.500.900 | | 2006-11-03 | 00:00:00 | 47,02 | 47,39 | 46,61 | 47,15 | 5.279.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
