(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 19,45 | 21,82 | 18,48 | 20,65 | 10.381.400 | | 2008-10-03 | 00:00:00 | 20,44 | 20,69 | 18,26 | 18,38 | 6.810.200 | | 2008-10-06 | 00:00:00 | 17,88 | 18,25 | 16,12 | 18,20 | 13.537.800 | | 2008-10-07 | 00:00:00 | 18,41 | 19,55 | 18,00 | 18,03 | 10.761.000 | | 2008-10-08 | 00:00:00 | 17,74 | 18,68 | 17,43 | 17,93 | 10.054.600 | | 2008-10-09 | 00:00:00 | 18,35 | 18,79 | 16,86 | 17,03 | 7.480.100 | | 2008-10-10 | 00:00:00 | 16,23 | 16,50 | 14,55 | 15,92 | 11.804.600 | | 2008-10-13 | 00:00:00 | 16,75 | 17,29 | 15,50 | 17,18 | 9.390.200 | | 2008-10-14 | 00:00:00 | 17,77 | 18,20 | 16,70 | 16,92 | 7.107.700 | | 2008-10-15 | 00:00:00 | 16,85 | 17,34 | 16,25 | 16,60 | 8.187.600 | | 2008-10-16 | 00:00:00 | 16,69 | 17,05 | 15,77 | 16,49 | 9.352.300 | | 2008-10-17 | 00:00:00 | 16,41 | 16,90 | 15,50 | 15,51 | 10.534.200 | | 2008-10-20 | 00:00:00 | 15,81 | 15,85 | 13,51 | 14,42 | 17.446.200 | | 2008-10-21 | 00:00:00 | 13,94 | 15,47 | 13,80 | 14,76 | 18.139.100 | | 2008-10-22 | 00:00:00 | 10,46 | 10,90 | 9,35 | 10,09 | 42.461.400 | | 2008-10-23 | 00:00:00 | 9,94 | 10,20 | 8,77 | 9,14 | 23.013.700 | | 2008-10-24 | 00:00:00 | 7,89 | 8,60 | 7,80 | 7,93 | 16.953.900 | | 2008-10-27 | 00:00:00 | 7,96 | 8,38 | 7,50 | 7,53 | 12.656.000 | | 2008-10-28 | 00:00:00 | 7,82 | 7,98 | 7,45 | 7,97 | 10.553.300 | | 2008-10-29 | 00:00:00 | 8,00 | 8,28 | 7,77 | 7,95 | 11.626.500 | | 2008-10-30 | 00:00:00 | 8,18 | 8,40 | 7,96 | 8,14 | 7.615.300 | | 2008-10-31 | 00:00:00 | 8,13 | 9,23 | 7,95 | 8,89 | 13.985.900 | | 2008-11-03 | 00:00:00 | 9,10 | 9,75 | 9,00 | 9,23 | 10.548.800 | | 2008-11-04 | 00:00:00 | 9,52 | 9,98 | 9,33 | 9,96 | 9.664.300 | | 2008-11-05 | 00:00:00 | 9,88 | 10,95 | 9,68 | 10,14 | 12.514.900 | | 2008-11-06 | 00:00:00 | 10,05 | 10,36 | 9,65 | 9,84 | 8.242.000 | | 2008-11-07 | 00:00:00 | 9,90 | 10,02 | 9,62 | 9,98 | 6.481.600 | | 2008-11-10 | 00:00:00 | 10,03 | 10,19 | 9,00 | 9,08 | 6.056.700 | | 2008-11-11 | 00:00:00 | 8,90 | 9,18 | 8,60 | 8,76 | 5.439.500 | | 2008-11-12 | 00:00:00 | 8,60 | 8,68 | 7,66 | 7,70 | 6.854.500 | | 2008-11-13 | 00:00:00 | 7,60 | 7,82 | 6,78 | 7,82 | 10.955.100 | | 2008-11-14 | 00:00:00 | 7,55 | 7,63 | 7,05 | 7,15 | 8.277.100 | | 2008-11-17 | 00:00:00 | 7,16 | 7,66 | 6,95 | 7,20 | 6.474.100 | | 2008-11-18 | 00:00:00 | 7,30 | 7,42 | 6,73 | 7,07 | 5.687.900 | | 2008-11-19 | 00:00:00 | 7,03 | 7,15 | 6,22 | 6,30 | 9.171.900 | | 2008-11-20 | 00:00:00 | 6,20 | 6,26 | 5,29 | 5,32 | 12.424.800 | | 2008-11-21 | 00:00:00 | 5,60 | 5,63 | 5,07 | 5,63 | 9.748.100 | | 2008-11-24 | 00:00:00 | 5,85 | 6,89 | 5,75 | 6,78 | 10.684.700 | | 2008-11-25 | 00:00:00 | 6,92 | 7,13 | 6,42 | 6,89 | 9.321.700 | | 2008-11-26 | 00:00:00 | 6,80 | 7,56 | 6,65 | 7,56 | 9.390.900 | | 2008-11-28 | 00:00:00 | 7,52 | 8,00 | 7,43 | 8,00 | 3.372.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
