(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 54,61 | 54,71 | 52,85 | 53,12 | 6.876.900 | | 2007-08-24 | 00:00:00 | 52,99 | 54,15 | 52,60 | 54,00 | 4.904.200 | | 2007-08-27 | 00:00:00 | 53,45 | 53,50 | 51,74 | 51,86 | 9.045.000 | | 2007-08-28 | 00:00:00 | 52,00 | 52,93 | 51,86 | 52,03 | 7.253.900 | | 2007-08-29 | 00:00:00 | 52,42 | 53,75 | 52,25 | 53,54 | 7.905.100 | | 2007-08-30 | 00:00:00 | 53,15 | 55,50 | 53,00 | 54,66 | 9.540.900 | | 2007-08-31 | 00:00:00 | 55,39 | 56,27 | 54,80 | 56,06 | 8.000.300 | | 2007-09-04 | 00:00:00 | 56,30 | 58,35 | 56,12 | 58,10 | 9.716.400 | | 2007-09-05 | 00:00:00 | 57,59 | 57,66 | 54,50 | 55,85 | 14.861.100 | | 2007-09-06 | 00:00:00 | 56,20 | 56,46 | 55,03 | 55,73 | 6.975.900 | | 2007-09-07 | 00:00:00 | 54,55 | 54,60 | 52,59 | 52,93 | 11.412.900 | | 2007-09-10 | 00:00:00 | 53,93 | 54,20 | 52,56 | 53,76 | 10.661.300 | | 2007-09-11 | 00:00:00 | 54,00 | 54,95 | 53,20 | 54,25 | 8.873.800 | | 2007-09-12 | 00:00:00 | 53,67 | 54,25 | 51,50 | 51,75 | 14.056.400 | | 2007-09-13 | 00:00:00 | 51,95 | 51,95 | 49,87 | 49,99 | 14.681.700 | | 2007-09-14 | 00:00:00 | 50,37 | 51,65 | 50,01 | 51,29 | 12.668.700 | | 2007-09-17 | 00:00:00 | 50,70 | 51,15 | 50,16 | 50,30 | 7.027.400 | | 2007-09-18 | 00:00:00 | 50,85 | 52,45 | 50,55 | 52,29 | 8.130.300 | | 2007-09-19 | 00:00:00 | 52,87 | 53,77 | 52,57 | 53,02 | 9.437.100 | | 2007-09-20 | 00:00:00 | 52,95 | 54,44 | 52,89 | 53,34 | 6.115.300 | | 2007-09-21 | 00:00:00 | 53,95 | 54,43 | 53,34 | 53,56 | 5.440.100 | | 2007-09-24 | 00:00:00 | 54,09 | 54,47 | 51,67 | 51,90 | 8.789.300 | | 2007-09-25 | 00:00:00 | 51,45 | 52,57 | 51,42 | 52,27 | 5.425.900 | | 2007-09-26 | 00:00:00 | 52,91 | 54,03 | 52,91 | 53,57 | 8.896.500 | | 2007-09-27 | 00:00:00 | 54,39 | 55,63 | 54,30 | 54,78 | 8.452.400 | | 2007-09-28 | 00:00:00 | 54,95 | 55,50 | 54,81 | 55,10 | 5.499.400 | | 2007-10-01 | 00:00:00 | 55,35 | 55,50 | 54,40 | 55,08 | 5.479.800 | | 2007-10-02 | 00:00:00 | 55,12 | 55,98 | 54,76 | 55,04 | 4.776.400 | | 2007-10-03 | 00:00:00 | 54,08 | 54,15 | 52,72 | 53,36 | 8.300.300 | | 2007-10-04 | 00:00:00 | 52,78 | 53,50 | 52,37 | 53,19 | 8.253.600 | | 2007-10-05 | 00:00:00 | 53,22 | 53,47 | 51,79 | 52,10 | 9.312.300 | | 2007-10-08 | 00:00:00 | 51,97 | 53,10 | 51,85 | 52,97 | 6.239.400 | | 2007-10-09 | 00:00:00 | 53,08 | 53,42 | 51,03 | 51,24 | 10.822.800 | | 2007-10-10 | 00:00:00 | 51,32 | 52,00 | 50,70 | 51,68 | 8.374.100 | | 2007-10-11 | 00:00:00 | 51,37 | 51,40 | 48,12 | 48,70 | 17.810.700 | | 2007-10-12 | 00:00:00 | 48,74 | 49,50 | 47,25 | 47,40 | 13.639.100 | | 2007-10-15 | 00:00:00 | 47,72 | 48,79 | 47,40 | 48,32 | 12.379.200 | | 2007-10-16 | 00:00:00 | 47,82 | 48,07 | 46,86 | 47,00 | 13.661.000 | | 2007-10-17 | 00:00:00 | 48,10 | 49,17 | 47,86 | 49,07 | 13.288.700 | | 2007-10-18 | 00:00:00 | 49,46 | 50,48 | 48,56 | 50,31 | 19.298.200 | | 2007-10-19 | 00:00:00 | 46,76 | 48,00 | 42,42 | 42,71 | 44.881.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
