(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 37,81 | 38,80 | 37,10 | 37,14 | 11.190.300 | | 2007-03-06 | 00:00:00 | 37,70 | 38,66 | 37,31 | 38,64 | 13.078.100 | | 2007-03-07 | 00:00:00 | 39,21 | 39,55 | 38,67 | 38,75 | 14.309.400 | | 2007-03-08 | 00:00:00 | 40,24 | 40,30 | 39,54 | 39,81 | 10.652.100 | | 2007-03-09 | 00:00:00 | 40,20 | 40,42 | 39,00 | 39,41 | 7.844.600 | | 2007-03-12 | 00:00:00 | 39,74 | 40,48 | 39,63 | 40,17 | 9.673.800 | | 2007-03-13 | 00:00:00 | 40,50 | 41,49 | 40,17 | 40,28 | 16.148.700 | | 2007-03-14 | 00:00:00 | 40,50 | 40,75 | 39,81 | 40,75 | 12.167.100 | | 2007-03-15 | 00:00:00 | 40,70 | 40,90 | 40,46 | 40,65 | 7.727.100 | | 2007-03-16 | 00:00:00 | 40,65 | 40,97 | 40,20 | 40,57 | 8.334.500 | | 2007-03-19 | 00:00:00 | 40,80 | 40,93 | 39,72 | 39,99 | 9.064.000 | | 2007-03-20 | 00:00:00 | 40,85 | 42,07 | 40,20 | 41,91 | 17.234.700 | | 2007-03-21 | 00:00:00 | 44,25 | 44,36 | 43,13 | 43,48 | 19.481.300 | | 2007-03-22 | 00:00:00 | 44,00 | 44,13 | 43,30 | 43,50 | 10.876.300 | | 2007-03-23 | 00:00:00 | 43,87 | 45,14 | 43,80 | 44,88 | 15.113.100 | | 2007-03-26 | 00:00:00 | 45,20 | 45,33 | 44,05 | 44,82 | 9.538.800 | | 2007-03-27 | 00:00:00 | 44,85 | 45,48 | 44,71 | 44,80 | 7.681.500 | | 2007-03-28 | 00:00:00 | 44,84 | 45,29 | 44,49 | 44,70 | 9.193.000 | | 2007-03-29 | 00:00:00 | 45,08 | 45,20 | 43,15 | 43,82 | 11.750.400 | | 2007-03-30 | 00:00:00 | 44,02 | 44,26 | 43,40 | 43,80 | 6.378.100 | | 2007-04-02 | 00:00:00 | 44,14 | 44,16 | 43,54 | 44,00 | 5.341.100 | | 2007-04-03 | 00:00:00 | 44,20 | 44,36 | 43,53 | 43,91 | 6.259.800 | | 2007-04-04 | 00:00:00 | 44,19 | 45,10 | 43,95 | 44,67 | 9.032.100 | | 2007-04-05 | 00:00:00 | 45,14 | 45,15 | 44,22 | 44,50 | 6.055.500 | | 2007-04-09 | 00:00:00 | 45,09 | 45,09 | 43,93 | 44,03 | 4.913.400 | | 2007-04-10 | 00:00:00 | 44,03 | 44,54 | 44,03 | 44,25 | 4.860.500 | | 2007-04-11 | 00:00:00 | 43,98 | 44,08 | 42,88 | 43,22 | 10.016.400 | | 2007-04-12 | 00:00:00 | 43,00 | 43,55 | 42,72 | 43,40 | 5.602.900 | | 2007-04-13 | 00:00:00 | 43,95 | 44,25 | 43,00 | 43,35 | 6.750.400 | | 2007-04-16 | 00:00:00 | 43,45 | 43,45 | 42,58 | 42,85 | 7.447.700 | | 2007-04-17 | 00:00:00 | 42,86 | 42,90 | 41,93 | 42,18 | 7.905.700 | | 2007-04-18 | 00:00:00 | 42,00 | 42,54 | 41,48 | 42,23 | 7.923.500 | | 2007-04-19 | 00:00:00 | 41,71 | 42,90 | 41,63 | 42,59 | 5.776.800 | | 2007-04-20 | 00:00:00 | 43,12 | 43,31 | 42,30 | 42,53 | 7.313.400 | | 2007-04-23 | 00:00:00 | 42,46 | 42,71 | 41,73 | 41,86 | 6.400.200 | | 2007-04-24 | 00:00:00 | 43,02 | 43,98 | 42,45 | 43,54 | 13.669.400 | | 2007-04-25 | 00:00:00 | 43,80 | 44,25 | 43,30 | 43,93 | 7.091.900 | | 2007-04-26 | 00:00:00 | 44,50 | 45,41 | 44,35 | 45,20 | 17.792.100 | | 2007-04-27 | 00:00:00 | 45,24 | 46,30 | 43,72 | 44,01 | 17.620.000 | | 2007-04-30 | 00:00:00 | 43,93 | 44,33 | 43,45 | 43,45 | 7.084.200 | | 2007-05-01 | 00:00:00 | 43,45 | 43,50 | 42,25 | 42,72 | 10.039.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
