(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 27,25 | 27,29 | 26,00 | 26,06 | 5.636.000 | | 2008-02-15 | 00:00:00 | 25,87 | 26,37 | 25,16 | 25,37 | 8.178.100 | | 2008-02-19 | 00:00:00 | 25,73 | 25,93 | 25,08 | 25,18 | 5.502.600 | | 2008-02-20 | 00:00:00 | 25,06 | 25,73 | 24,85 | 25,49 | 6.499.100 | | 2008-02-21 | 00:00:00 | 25,48 | 26,08 | 25,39 | 25,84 | 8.303.000 | | 2008-02-22 | 00:00:00 | 25,97 | 26,11 | 24,50 | 25,65 | 6.990.500 | | 2008-02-25 | 00:00:00 | 25,80 | 26,68 | 25,54 | 26,31 | 8.093.400 | | 2008-02-26 | 00:00:00 | 26,11 | 26,11 | 24,52 | 24,90 | 12.746.000 | | 2008-02-27 | 00:00:00 | 24,82 | 25,39 | 24,70 | 25,22 | 10.139.100 | | 2008-02-28 | 00:00:00 | 25,08 | 25,14 | 24,24 | 24,32 | 8.335.400 | | 2008-02-29 | 00:00:00 | 24,02 | 24,24 | 23,40 | 23,55 | 8.345.100 | | 2008-03-03 | 00:00:00 | 23,40 | 23,54 | 22,76 | 23,05 | 6.820.900 | | 2008-03-04 | 00:00:00 | 22,29 | 23,14 | 22,20 | 22,89 | 10.643.000 | | 2008-03-05 | 00:00:00 | 22,80 | 22,98 | 22,37 | 22,43 | 8.024.200 | | 2008-03-06 | 00:00:00 | 22,48 | 23,42 | 21,99 | 21,99 | 9.108.800 | | 2008-03-07 | 00:00:00 | 21,83 | 22,41 | 21,16 | 21,41 | 12.263.900 | | 2008-03-10 | 00:00:00 | 21,30 | 21,86 | 21,10 | 21,14 | 7.331.700 | | 2008-03-11 | 00:00:00 | 21,35 | 21,84 | 21,16 | 21,79 | 8.206.300 | | 2008-03-12 | 00:00:00 | 21,77 | 23,14 | 21,59 | 22,52 | 8.642.900 | | 2008-03-13 | 00:00:00 | 22,21 | 23,62 | 22,17 | 23,00 | 15.209.600 | | 2008-03-14 | 00:00:00 | 23,42 | 23,62 | 21,75 | 22,15 | 10.797.900 | | 2008-03-17 | 00:00:00 | 21,35 | 22,18 | 21,21 | 21,60 | 7.186.500 | | 2008-03-18 | 00:00:00 | 21,91 | 22,65 | 21,72 | 22,59 | 6.656.700 | | 2008-03-19 | 00:00:00 | 22,49 | 22,49 | 20,76 | 20,76 | 9.716.600 | | 2008-03-20 | 00:00:00 | 20,20 | 20,76 | 19,54 | 20,55 | 10.537.900 | | 2008-03-24 | 00:00:00 | 20,65 | 22,07 | 20,49 | 21,77 | 7.507.200 | | 2008-03-25 | 00:00:00 | 21,85 | 22,34 | 21,50 | 21,76 | 6.568.100 | | 2008-03-26 | 00:00:00 | 21,57 | 21,70 | 21,01 | 21,17 | 4.282.200 | | 2008-03-27 | 00:00:00 | 21,05 | 22,48 | 20,96 | 21,62 | 8.836.800 | | 2008-03-28 | 00:00:00 | 21,99 | 22,00 | 21,22 | 21,26 | 5.389.200 | | 2008-03-31 | 00:00:00 | 21,65 | 22,74 | 21,61 | 22,57 | 7.394.100 | | 2008-04-01 | 00:00:00 | 23,37 | 25,06 | 23,33 | 24,77 | 13.356.800 | | 2008-04-02 | 00:00:00 | 24,31 | 25,80 | 24,19 | 24,62 | 11.924.800 | | 2008-04-03 | 00:00:00 | 24,44 | 27,07 | 24,37 | 26,47 | 17.610.800 | | 2008-04-04 | 00:00:00 | 26,38 | 26,44 | 25,12 | 25,84 | 12.783.200 | | 2008-04-07 | 00:00:00 | 26,40 | 26,84 | 25,27 | 25,57 | 9.300.800 | | 2008-04-08 | 00:00:00 | 25,23 | 26,13 | 24,83 | 25,55 | 9.395.600 | | 2008-04-09 | 00:00:00 | 25,70 | 27,35 | 25,60 | 27,21 | 15.066.200 | | 2008-04-10 | 00:00:00 | 27,30 | 27,69 | 26,37 | 26,72 | 13.205.700 | | 2008-04-11 | 00:00:00 | 25,84 | 27,50 | 25,64 | 26,40 | 13.665.900 | | 2008-04-14 | 00:00:00 | 26,80 | 26,82 | 25,21 | 25,36 | 8.793.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
