(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 | | 2007-10-19 | 00:00:00 | 46,76 | 48,00 | 42,42 | 42,71 | 44.881.100 | | 2007-10-22 | 00:00:00 | 43,47 | 45,16 | 43,20 | 44,11 | 19.640.900 | | 2007-10-23 | 00:00:00 | 44,93 | 45,00 | 42,54 | 43,46 | 14.351.700 | | 2007-10-24 | 00:00:00 | 42,98 | 42,98 | 40,94 | 41,82 | 15.362.400 | | 2007-10-25 | 00:00:00 | 41,93 | 42,30 | 39,76 | 40,12 | 14.504.000 | | 2007-10-26 | 00:00:00 | 40,71 | 41,88 | 40,21 | 41,02 | 13.229.000 | | 2007-10-29 | 00:00:00 | 41,93 | 43,08 | 41,67 | 43,01 | 10.486.600 | | 2007-10-30 | 00:00:00 | 43,06 | 44,08 | 42,50 | 43,76 | 9.761.000 | | 2007-10-31 | 00:00:00 | 44,25 | 44,69 | 43,37 | 44,40 | 9.944.400 | | 2007-11-01 | 00:00:00 | 43,90 | 45,49 | 43,70 | 43,89 | 10.775.100 | | 2007-11-02 | 00:00:00 | 44,00 | 44,59 | 43,26 | 44,43 | 7.370.000 | | 2007-11-05 | 00:00:00 | 44,00 | 44,00 | 41,25 | 41,99 | 12.980.400 | | 2007-11-06 | 00:00:00 | 42,36 | 42,40 | 41,03 | 41,36 | 8.512.900 | | 2007-11-07 | 00:00:00 | 40,95 | 41,86 | 40,56 | 40,67 | 6.519.400 | | 2007-11-08 | 00:00:00 | 40,48 | 40,87 | 38,23 | 39,05 | 13.428.500 | | 2007-11-09 | 00:00:00 | 38,12 | 39,92 | 38,00 | 38,95 | 8.083.200 | | 2007-11-12 | 00:00:00 | 38,86 | 39,15 | 37,36 | 37,60 | 7.365.000 | | 2007-11-13 | 00:00:00 | 37,92 | 39,18 | 37,60 | 39,16 | 8.150.200 | | 2007-11-14 | 00:00:00 | 39,72 | 39,75 | 37,92 | 38,04 | 7.638.900 | | 2007-11-15 | 00:00:00 | 37,49 | 38,30 | 37,03 | 37,27 | 8.663.800 | | 2007-11-16 | 00:00:00 | 37,43 | 37,59 | 36,60 | 37,36 | 6.537.600 | | 2007-11-19 | 00:00:00 | 37,35 | 37,42 | 35,76 | 36,19 | 6.198.000 | | 2007-11-20 | 00:00:00 | 36,47 | 36,98 | 34,68 | 35,89 | 7.713.400 | | 2007-11-21 | 00:00:00 | 35,31 | 36,75 | 34,43 | 36,19 | 8.164.500 | | 2007-11-23 | 00:00:00 | 36,25 | 36,58 | 35,40 | 36,11 | 2.570.400 | | 2007-11-26 | 00:00:00 | 36,16 | 36,78 | 35,18 | 35,25 | 5.463.000 | | 2007-11-27 | 00:00:00 | 35,63 | 37,78 | 35,45 | 37,25 | 9.512.100 | | 2007-11-28 | 00:00:00 | 37,77 | 38,85 | 37,30 | 38,16 | 8.680.600 | | 2007-11-29 | 00:00:00 | 38,08 | 38,38 | 37,45 | 38,10 | 5.047.600 | | 2007-11-30 | 00:00:00 | 38,25 | 38,49 | 37,25 | 37,44 | 6.917.700 | | 2007-12-03 | 00:00:00 | 37,60 | 38,46 | 37,56 | 37,91 | 5.249.200 | | 2007-12-04 | 00:00:00 | 37,61 | 37,68 | 36,65 | 36,97 | 6.341.500 | | 2007-12-05 | 00:00:00 | 37,25 | 38,50 | 37,11 | 37,95 | 6.300.700 | | 2007-12-06 | 00:00:00 | 37,80 | 39,63 | 37,50 | 39,36 | 9.611.000 | | 2007-12-07 | 00:00:00 | 39,04 | 39,24 | 37,83 | 38,65 | 6.713.500 | | 2007-12-10 | 00:00:00 | 38,65 | 39,17 | 38,01 | 39,08 | 5.654.500 | | 2007-12-11 | 00:00:00 | 39,00 | 39,34 | 37,86 | 38,13 | 8.084.600 | | 2007-12-12 | 00:00:00 | 38,75 | 39,13 | 37,65 | 38,40 | 7.738.400 | | 2007-12-13 | 00:00:00 | 38,00 | 38,69 | 37,00 | 37,44 | 6.292.400 | | 2007-12-14 | 00:00:00 | 36,96 | 37,40 | 36,15 | 36,34 | 6.789.800 | | 2007-12-17 | 00:00:00 | 35,99 | 36,66 | 35,75 | 35,84 | 5.678.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
