(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 26,80 | 26,82 | 25,21 | 25,36 | 8.793.700 | | 2008-04-15 | 00:00:00 | 25,51 | 25,60 | 24,10 | 24,81 | 9.788.800 | | 2008-04-16 | 00:00:00 | 26,18 | 26,85 | 25,73 | 26,70 | 10.642.600 | | 2008-04-17 | 00:00:00 | 26,89 | 27,00 | 25,67 | 25,90 | 10.996.800 | | 2008-04-18 | 00:00:00 | 26,97 | 27,67 | 25,69 | 27,40 | 18.464.800 | | 2008-04-21 | 00:00:00 | 27,68 | 28,80 | 27,35 | 28,52 | 12.492.600 | | 2008-04-22 | 00:00:00 | 28,23 | 28,43 | 27,03 | 27,13 | 9.063.600 | | 2008-04-23 | 00:00:00 | 27,38 | 28,47 | 27,25 | 27,89 | 8.743.200 | | 2008-04-24 | 00:00:00 | 27,97 | 28,25 | 27,05 | 27,78 | 8.599.700 | | 2008-04-25 | 00:00:00 | 27,66 | 27,79 | 26,13 | 26,84 | 8.407.100 | | 2008-04-28 | 00:00:00 | 26,76 | 27,30 | 26,05 | 26,97 | 5.654.800 | | 2008-04-29 | 00:00:00 | 26,95 | 27,55 | 26,67 | 26,99 | 4.845.100 | | 2008-04-30 | 00:00:00 | 27,52 | 27,64 | 26,93 | 27,09 | 6.860.400 | | 2008-05-01 | 00:00:00 | 27,29 | 29,11 | 27,12 | 29,03 | 9.594.100 | | 2008-05-02 | 00:00:00 | 29,56 | 29,68 | 28,68 | 29,19 | 6.160.100 | | 2008-05-05 | 00:00:00 | 28,95 | 30,58 | 28,92 | 29,78 | 9.396.000 | | 2008-05-06 | 00:00:00 | 30,11 | 30,15 | 29,12 | 29,74 | 7.894.200 | | 2008-05-07 | 00:00:00 | 29,90 | 30,19 | 28,77 | 29,28 | 8.762.100 | | 2008-05-08 | 00:00:00 | 29,42 | 29,67 | 28,84 | 29,20 | 5.754.500 | | 2008-05-09 | 00:00:00 | 28,64 | 29,47 | 28,27 | 29,18 | 5.975.100 | | 2008-05-12 | 00:00:00 | 29,23 | 29,30 | 28,50 | 29,27 | 5.343.800 | | 2008-05-13 | 00:00:00 | 29,60 | 30,94 | 29,57 | 30,59 | 11.858.500 | | 2008-05-14 | 00:00:00 | 30,85 | 32,23 | 30,59 | 31,42 | 12.743.200 | | 2008-05-15 | 00:00:00 | 32,18 | 33,17 | 31,76 | 33,10 | 10.068.600 | | 2008-05-16 | 00:00:00 | 32,99 | 33,08 | 31,50 | 32,44 | 12.597.900 | | 2008-05-19 | 00:00:00 | 32,40 | 32,66 | 29,50 | 30,02 | 15.883.800 | | 2008-05-20 | 00:00:00 | 29,32 | 29,36 | 28,22 | 29,01 | 16.804.800 | | 2008-05-21 | 00:00:00 | 28,89 | 29,75 | 28,54 | 28,98 | 9.244.700 | | 2008-05-22 | 00:00:00 | 29,15 | 29,48 | 28,35 | 28,75 | 7.092.300 | | 2008-05-23 | 00:00:00 | 28,45 | 28,65 | 27,81 | 28,26 | 7.102.000 | | 2008-05-27 | 00:00:00 | 28,28 | 28,36 | 27,29 | 28,03 | 6.705.500 | | 2008-05-28 | 00:00:00 | 28,14 | 28,36 | 27,60 | 28,10 | 5.837.400 | | 2008-05-29 | 00:00:00 | 27,90 | 28,36 | 27,25 | 27,86 | 6.722.300 | | 2008-05-30 | 00:00:00 | 28,12 | 28,66 | 28,00 | 28,31 | 5.233.500 | | 2008-06-02 | 00:00:00 | 28,12 | 28,29 | 27,10 | 27,34 | 5.699.200 | | 2008-06-03 | 00:00:00 | 27,65 | 29,18 | 27,50 | 28,85 | 11.021.300 | | 2008-06-04 | 00:00:00 | 28,62 | 29,29 | 28,00 | 28,25 | 9.989.900 | | 2008-06-05 | 00:00:00 | 28,58 | 29,04 | 28,31 | 28,71 | 5.706.200 | | 2008-06-06 | 00:00:00 | 28,47 | 29,05 | 27,60 | 27,60 | 8.885.300 | | 2008-06-09 | 00:00:00 | 27,74 | 27,97 | 26,20 | 26,52 | 10.737.600 | | 2008-06-10 | 00:00:00 | 26,04 | 26,38 | 25,36 | 25,50 | 9.840.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
