(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 47,03 | 48,65 | 47,03 | 48,51 | 6.672.500 | | 2007-06-28 | 00:00:00 | 48,31 | 49,18 | 48,07 | 48,64 | 6.594.300 | | 2007-06-29 | 00:00:00 | 49,04 | 49,61 | 48,61 | 48,94 | 7.627.700 | | 2007-07-02 | 00:00:00 | 48,51 | 48,65 | 48,01 | 48,40 | 5.337.000 | | 2007-07-03 | 00:00:00 | 48,08 | 48,17 | 47,14 | 47,60 | 4.756.600 | | 2007-07-05 | 00:00:00 | 47,63 | 48,11 | 47,22 | 48,09 | 6.905.400 | | 2007-07-06 | 00:00:00 | 48,25 | 49,20 | 48,16 | 49,20 | 5.245.200 | | 2007-07-09 | 00:00:00 | 49,80 | 51,90 | 49,70 | 51,24 | 11.930.500 | | 2007-07-10 | 00:00:00 | 51,22 | 52,15 | 50,39 | 51,28 | 10.556.300 | | 2007-07-11 | 00:00:00 | 52,00 | 52,39 | 51,52 | 51,65 | 7.859.300 | | 2007-07-12 | 00:00:00 | 52,30 | 54,56 | 51,65 | 54,43 | 13.144.300 | | 2007-07-13 | 00:00:00 | 54,35 | 55,06 | 53,33 | 54,76 | 11.716.300 | | 2007-07-16 | 00:00:00 | 54,72 | 54,79 | 53,71 | 54,18 | 7.897.200 | | 2007-07-17 | 00:00:00 | 54,45 | 57,14 | 54,41 | 56,70 | 17.601.800 | | 2007-07-18 | 00:00:00 | 56,21 | 57,59 | 55,67 | 57,15 | 14.875.800 | | 2007-07-19 | 00:00:00 | 57,61 | 57,86 | 55,50 | 55,96 | 23.310.400 | | 2007-07-20 | 00:00:00 | 59,50 | 59,75 | 56,87 | 56,96 | 21.959.600 | | 2007-07-23 | 00:00:00 | 57,75 | 58,05 | 56,82 | 56,94 | 8.522.400 | | 2007-07-24 | 00:00:00 | 57,00 | 58,60 | 55,80 | 57,12 | 15.098.500 | | 2007-07-25 | 00:00:00 | 57,63 | 58,50 | 57,00 | 57,80 | 9.580.700 | | 2007-07-26 | 00:00:00 | 57,80 | 58,40 | 55,00 | 56,61 | 13.360.800 | | 2007-07-27 | 00:00:00 | 56,65 | 57,50 | 54,25 | 54,83 | 11.980.900 | | 2007-07-30 | 00:00:00 | 55,11 | 56,95 | 54,04 | 56,56 | 13.347.700 | | 2007-07-31 | 00:00:00 | 57,20 | 57,52 | 53,50 | 53,63 | 19.834.000 | | 2007-08-01 | 00:00:00 | 53,35 | 53,93 | 50,62 | 53,19 | 17.427.200 | | 2007-08-02 | 00:00:00 | 53,37 | 54,29 | 51,93 | 52,77 | 9.355.900 | | 2007-08-03 | 00:00:00 | 55,16 | 55,58 | 53,38 | 53,43 | 15.774.900 | | 2007-08-06 | 00:00:00 | 53,83 | 54,31 | 53,15 | 53,78 | 9.597.200 | | 2007-08-07 | 00:00:00 | 53,69 | 54,55 | 53,10 | 53,56 | 10.127.800 | | 2007-08-08 | 00:00:00 | 54,22 | 57,25 | 54,20 | 55,28 | 13.208.400 | | 2007-08-09 | 00:00:00 | 54,50 | 57,43 | 54,36 | 56,46 | 12.688.000 | | 2007-08-10 | 00:00:00 | 56,56 | 58,21 | 55,83 | 57,13 | 14.385.900 | | 2007-08-13 | 00:00:00 | 57,96 | 58,20 | 57,00 | 57,42 | 6.633.100 | | 2007-08-14 | 00:00:00 | 57,40 | 57,43 | 54,66 | 55,34 | 9.961.000 | | 2007-08-15 | 00:00:00 | 55,02 | 55,62 | 52,53 | 52,64 | 9.682.200 | | 2007-08-16 | 00:00:00 | 52,02 | 52,95 | 49,45 | 51,62 | 14.269.200 | | 2007-08-17 | 00:00:00 | 53,33 | 54,45 | 52,15 | 53,67 | 11.470.600 | | 2007-08-20 | 00:00:00 | 54,40 | 55,04 | 53,90 | 54,68 | 7.609.700 | | 2007-08-21 | 00:00:00 | 54,40 | 54,75 | 53,23 | 54,19 | 6.363.400 | | 2007-08-22 | 00:00:00 | 54,61 | 55,18 | 54,04 | 54,70 | 5.537.700 | | 2007-08-23 | 00:00:00 | 54,61 | 54,71 | 52,85 | 53,12 | 6.876.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
