(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 35,99 | 36,66 | 35,75 | 35,84 | 5.678.800 | | 2007-12-18 | 00:00:00 | 36,09 | 36,15 | 34,60 | 35,35 | 6.616.000 | | 2007-12-19 | 00:00:00 | 35,12 | 35,85 | 34,75 | 35,30 | 8.119.400 | | 2007-12-20 | 00:00:00 | 35,46 | 36,29 | 35,30 | 36,09 | 8.121.700 | | 2007-12-21 | 00:00:00 | 36,52 | 36,54 | 34,93 | 35,67 | 7.830.700 | | 2007-12-24 | 00:00:00 | 35,55 | 35,68 | 35,12 | 35,36 | 2.430.100 | | 2007-12-26 | 00:00:00 | 35,62 | 35,64 | 34,63 | 35,10 | 4.883.300 | | 2007-12-27 | 00:00:00 | 34,81 | 35,08 | 33,79 | 33,85 | 6.110.100 | | 2007-12-28 | 00:00:00 | 34,05 | 34,05 | 33,15 | 33,54 | 5.795.100 | | 2007-12-31 | 00:00:00 | 33,26 | 33,47 | 32,74 | 33,17 | 6.200.300 | | 2008-01-02 | 00:00:00 | 33,08 | 33,73 | 32,87 | 33,17 | 7.590.400 | | 2008-01-03 | 00:00:00 | 33,40 | 33,46 | 32,15 | 32,29 | 8.010.400 | | 2008-01-04 | 00:00:00 | 31,88 | 31,88 | 30,22 | 30,42 | 10.251.700 | | 2008-01-07 | 00:00:00 | 30,41 | 30,88 | 29,63 | 30,56 | 10.286.200 | | 2008-01-08 | 00:00:00 | 30,71 | 30,85 | 29,33 | 29,35 | 9.587.200 | | 2008-01-09 | 00:00:00 | 29,25 | 29,71 | 27,41 | 28,98 | 13.166.000 | | 2008-01-10 | 00:00:00 | 28,49 | 28,73 | 27,64 | 28,32 | 10.922.600 | | 2008-01-11 | 00:00:00 | 28,09 | 28,87 | 27,92 | 28,58 | 7.892.400 | | 2008-01-14 | 00:00:00 | 29,26 | 30,64 | 29,01 | 30,48 | 11.732.000 | | 2008-01-15 | 00:00:00 | 30,10 | 30,95 | 28,20 | 29,08 | 13.385.700 | | 2008-01-16 | 00:00:00 | 28,15 | 28,73 | 27,27 | 28,03 | 13.917.900 | | 2008-01-17 | 00:00:00 | 28,61 | 29,20 | 27,35 | 27,43 | 9.228.100 | | 2008-01-18 | 00:00:00 | 27,61 | 28,19 | 27,30 | 27,74 | 8.542.600 | | 2008-01-22 | 00:00:00 | 26,15 | 27,48 | 26,00 | 26,97 | 9.412.400 | | 2008-01-23 | 00:00:00 | 25,93 | 28,17 | 24,29 | 25,45 | 20.129.300 | | 2008-01-24 | 00:00:00 | 25,79 | 26,92 | 25,52 | 26,75 | 9.167.500 | | 2008-01-25 | 00:00:00 | 27,48 | 28,15 | 25,55 | 25,62 | 10.989.000 | | 2008-01-28 | 00:00:00 | 25,90 | 26,48 | 24,71 | 25,89 | 16.757.200 | | 2008-01-29 | 00:00:00 | 26,55 | 26,70 | 24,84 | 25,30 | 19.780.500 | | 2008-01-30 | 00:00:00 | 24,95 | 25,69 | 24,75 | 25,15 | 9.998.900 | | 2008-01-31 | 00:00:00 | 24,96 | 25,70 | 24,79 | 25,45 | 8.818.000 | | 2008-02-01 | 00:00:00 | 25,63 | 27,86 | 25,37 | 27,55 | 12.340.300 | | 2008-02-04 | 00:00:00 | 27,64 | 27,96 | 26,86 | 27,08 | 7.480.900 | | 2008-02-05 | 00:00:00 | 27,15 | 28,06 | 26,83 | 27,08 | 10.582.800 | | 2008-02-06 | 00:00:00 | 27,29 | 27,43 | 26,00 | 26,11 | 8.628.300 | | 2008-02-07 | 00:00:00 | 25,73 | 27,00 | 25,25 | 26,56 | 10.062.600 | | 2008-02-08 | 00:00:00 | 26,33 | 27,09 | 26,05 | 26,61 | 7.279.400 | | 2008-02-11 | 00:00:00 | 26,36 | 26,74 | 26,21 | 26,47 | 4.743.500 | | 2008-02-12 | 00:00:00 | 26,54 | 27,09 | 25,85 | 25,93 | 8.476.800 | | 2008-02-13 | 00:00:00 | 26,43 | 27,30 | 26,34 | 27,11 | 6.239.500 | | 2008-02-14 | 00:00:00 | 27,25 | 27,29 | 26,00 | 26,06 | 5.636.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
