(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 26,04 | 26,38 | 25,36 | 25,50 | 9.840.900 | | 2008-06-11 | 00:00:00 | 25,00 | 25,31 | 24,30 | 24,48 | 9.802.500 | | 2008-06-12 | 00:00:00 | 24,72 | 24,97 | 23,33 | 23,68 | 10.546.100 | | 2008-06-13 | 00:00:00 | 23,68 | 24,37 | 23,23 | 24,02 | 7.858.400 | | 2008-06-16 | 00:00:00 | 24,67 | 24,75 | 24,10 | 24,13 | 8.145.200 | | 2008-06-17 | 00:00:00 | 24,07 | 24,52 | 23,61 | 23,71 | 7.638.000 | | 2008-06-18 | 00:00:00 | 23,24 | 23,64 | 22,89 | 22,98 | 10.714.200 | | 2008-06-19 | 00:00:00 | 23,14 | 23,62 | 22,60 | 23,44 | 9.966.900 | | 2008-06-20 | 00:00:00 | 22,10 | 22,20 | 20,95 | 21,16 | 20.801.600 | | 2008-06-23 | 00:00:00 | 21,31 | 21,49 | 20,60 | 20,78 | 9.658.400 | | 2008-06-24 | 00:00:00 | 20,70 | 21,22 | 20,12 | 20,85 | 11.689.300 | | 2008-06-25 | 00:00:00 | 21,09 | 21,48 | 20,83 | 20,99 | 9.193.000 | | 2008-06-26 | 00:00:00 | 20,42 | 20,60 | 19,83 | 19,93 | 10.810.200 | | 2008-06-27 | 00:00:00 | 19,77 | 19,90 | 18,95 | 19,23 | 12.045.600 | | 2008-06-30 | 00:00:00 | 19,32 | 19,37 | 18,63 | 18,70 | 9.461.500 | | 2008-07-01 | 00:00:00 | 18,31 | 18,43 | 17,18 | 17,62 | 21.013.500 | | 2008-07-02 | 00:00:00 | 18,52 | 19,20 | 18,42 | 18,72 | 21.164.700 | | 2008-07-03 | 00:00:00 | 18,77 | 18,94 | 18,09 | 18,43 | 7.891.500 | | 2008-07-07 | 00:00:00 | 18,67 | 19,23 | 17,27 | 17,58 | 16.117.300 | | 2008-07-08 | 00:00:00 | 17,67 | 18,10 | 17,20 | 17,83 | 10.980.100 | | 2008-07-09 | 00:00:00 | 17,85 | 18,06 | 17,20 | 17,30 | 14.723.800 | | 2008-07-10 | 00:00:00 | 17,25 | 17,44 | 16,45 | 16,97 | 13.200.100 | | 2008-07-11 | 00:00:00 | 16,53 | 16,89 | 16,14 | 16,56 | 10.697.400 | | 2008-07-14 | 00:00:00 | 16,90 | 17,15 | 16,32 | 16,55 | 8.563.800 | | 2008-07-15 | 00:00:00 | 16,22 | 16,98 | 16,02 | 16,58 | 12.314.000 | | 2008-07-16 | 00:00:00 | 16,68 | 17,39 | 16,47 | 17,36 | 8.955.600 | | 2008-07-17 | 00:00:00 | 17,63 | 18,37 | 17,34 | 18,12 | 14.817.400 | | 2008-07-18 | 00:00:00 | 18,13 | 18,13 | 17,30 | 17,57 | 12.150.400 | | 2008-07-21 | 00:00:00 | 18,14 | 18,49 | 17,72 | 17,93 | 17.416.500 | | 2008-07-22 | 00:00:00 | 14,28 | 14,45 | 13,06 | 13,62 | 48.490.100 | | 2008-07-23 | 00:00:00 | 13,85 | 14,65 | 13,75 | 14,57 | 24.124.800 | | 2008-07-24 | 00:00:00 | 14,50 | 14,68 | 13,48 | 13,52 | 13.140.500 | | 2008-07-25 | 00:00:00 | 13,68 | 13,81 | 13,26 | 13,66 | 10.817.200 | | 2008-07-28 | 00:00:00 | 13,52 | 13,91 | 13,20 | 13,35 | 8.785.300 | | 2008-07-29 | 00:00:00 | 13,28 | 13,89 | 13,20 | 13,89 | 13.912.100 | | 2008-07-30 | 00:00:00 | 13,87 | 13,96 | 13,43 | 13,72 | 11.127.300 | | 2008-07-31 | 00:00:00 | 13,71 | 14,48 | 13,63 | 14,10 | 9.909.600 | | 2008-08-01 | 00:00:00 | 14,22 | 14,40 | 13,66 | 14,36 | 7.806.900 | | 2008-08-04 | 00:00:00 | 14,29 | 14,63 | 14,22 | 14,43 | 7.193.100 | | 2008-08-05 | 00:00:00 | 14,64 | 14,81 | 14,31 | 14,79 | 7.455.300 | | 2008-08-06 | 00:00:00 | 14,81 | 15,30 | 14,42 | 15,24 | 8.466.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
