(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 14,81 | 15,30 | 14,42 | 15,24 | 8.466.900 | | 2008-08-07 | 00:00:00 | 14,87 | 16,82 | 14,85 | 16,17 | 16.433.500 | | 2008-08-08 | 00:00:00 | 16,17 | 16,75 | 15,96 | 16,67 | 9.219.000 | | 2008-08-11 | 00:00:00 | 16,74 | 17,66 | 16,67 | 17,13 | 8.649.600 | | 2008-08-12 | 00:00:00 | 17,09 | 17,55 | 17,06 | 17,29 | 6.821.800 | | 2008-08-13 | 00:00:00 | 17,16 | 17,29 | 16,05 | 16,27 | 10.187.200 | | 2008-08-14 | 00:00:00 | 16,26 | 17,96 | 16,10 | 17,82 | 14.228.700 | | 2008-08-15 | 00:00:00 | 17,62 | 17,96 | 17,47 | 17,64 | 7.649.300 | | 2008-08-18 | 00:00:00 | 17,68 | 17,68 | 15,68 | 15,84 | 15.574.300 | | 2008-08-19 | 00:00:00 | 15,75 | 15,85 | 15,06 | 15,19 | 10.809.300 | | 2008-08-20 | 00:00:00 | 15,44 | 15,44 | 14,74 | 14,84 | 8.959.800 | | 2008-08-21 | 00:00:00 | 14,78 | 14,86 | 14,42 | 14,73 | 6.073.600 | | 2008-08-22 | 00:00:00 | 14,85 | 15,20 | 14,81 | 15,02 | 6.567.300 | | 2008-08-25 | 00:00:00 | 14,86 | 15,28 | 14,75 | 14,82 | 6.372.500 | | 2008-08-26 | 00:00:00 | 14,93 | 14,93 | 14,27 | 14,40 | 7.874.600 | | 2008-08-27 | 00:00:00 | 14,32 | 15,07 | 14,26 | 14,83 | 6.867.200 | | 2008-08-28 | 00:00:00 | 14,98 | 15,40 | 14,90 | 15,17 | 5.123.200 | | 2008-08-29 | 00:00:00 | 15,02 | 15,02 | 14,37 | 14,46 | 6.223.600 | | 2008-09-02 | 00:00:00 | 14,75 | 15,12 | 14,23 | 14,36 | 6.701.800 | | 2008-09-03 | 00:00:00 | 14,23 | 14,43 | 14,00 | 14,13 | 6.000.500 | | 2008-09-04 | 00:00:00 | 14,07 | 14,13 | 13,43 | 13,46 | 8.007.400 | | 2008-09-05 | 00:00:00 | 16,98 | 17,84 | 16,57 | 17,64 | 54.675.900 | | 2008-09-08 | 00:00:00 | 17,50 | 17,52 | 15,61 | 16,60 | 22.696.200 | | 2008-09-09 | 00:00:00 | 16,05 | 16,26 | 15,16 | 15,40 | 18.064.600 | | 2008-09-10 | 00:00:00 | 15,65 | 16,10 | 15,45 | 15,68 | 9.192.800 | | 2008-09-11 | 00:00:00 | 15,49 | 16,72 | 15,10 | 16,39 | 10.101.300 | | 2008-09-12 | 00:00:00 | 16,01 | 16,19 | 15,34 | 15,69 | 9.260.000 | | 2008-09-15 | 00:00:00 | 15,05 | 15,41 | 14,38 | 14,41 | 8.054.600 | | 2008-09-16 | 00:00:00 | 14,41 | 15,50 | 14,39 | 15,04 | 11.884.200 | | 2008-09-17 | 00:00:00 | 21,66 | 22,15 | 20,25 | 20,92 | 32.040.000 | | 2008-09-18 | 00:00:00 | 21,89 | 23,50 | 21,75 | 22,49 | 20.963.000 | | 2008-09-19 | 00:00:00 | 23,45 | 23,47 | 20,99 | 22,52 | 11.999.000 | | 2008-09-22 | 00:00:00 | 22,41 | 23,15 | 21,50 | 22,25 | 8.838.400 | | 2008-09-23 | 00:00:00 | 22,23 | 22,95 | 21,55 | 21,72 | 8.980.900 | | 2008-09-24 | 00:00:00 | 21,63 | 21,99 | 21,55 | 21,83 | 5.830.100 | | 2008-09-25 | 00:00:00 | 21,83 | 21,87 | 20,85 | 21,62 | 5.876.600 | | 2008-09-26 | 00:00:00 | 20,75 | 21,85 | 20,40 | 21,56 | 6.204.700 | | 2008-09-29 | 00:00:00 | 21,05 | 21,32 | 18,54 | 18,81 | 8.308.500 | | 2008-09-30 | 00:00:00 | 19,06 | 20,11 | 18,67 | 19,55 | 6.642.100 | | 2008-10-01 | 00:00:00 | 19,60 | 20,18 | 19,17 | 20,00 | 6.093.000 | | 2008-10-02 | 00:00:00 | 19,45 | 21,82 | 18,48 | 20,65 | 10.381.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
