(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 7,52 | 8,00 | 7,43 | 8,00 | 3.372.900 | | 2008-12-01 | 00:00:00 | 7,70 | 7,72 | 7,00 | 7,20 | 8.430.200 | | 2008-12-02 | 00:00:00 | 7,27 | 7,43 | 6,79 | 7,21 | 9.069.100 | | 2008-12-03 | 00:00:00 | 6,88 | 9,24 | 6,82 | 9,02 | 20.037.500 | | 2008-12-04 | 00:00:00 | 7,99 | 8,67 | 7,58 | 8,08 | 16.723.600 | | 2008-12-05 | 00:00:00 | 8,03 | 9,26 | 7,95 | 9,23 | 12.815.600 | | 2008-12-08 | 00:00:00 | 9,40 | 9,70 | 9,23 | 9,51 | 8.872.800 | | 2008-12-09 | 00:00:00 | 9,40 | 10,31 | 9,20 | 9,54 | 9.518.300 | | 2008-12-10 | 00:00:00 | 9,82 | 10,00 | 9,50 | 9,87 | 5.451.800 | | 2008-12-11 | 00:00:00 | 9,72 | 10,42 | 9,59 | 9,74 | 7.476.100 | | 2008-12-12 | 00:00:00 | 9,46 | 9,94 | 9,28 | 9,92 | 5.184.300 | | 2008-12-15 | 00:00:00 | 9,69 | 10,00 | 8,81 | 9,02 | 6.547.000 | | 2008-12-16 | 00:00:00 | 9,16 | 9,39 | 8,81 | 9,18 | 8.772.900 | | 2008-12-17 | 00:00:00 | 9,07 | 10,00 | 8,99 | 9,79 | 8.056.300 | | 2008-12-18 | 00:00:00 | 9,62 | 9,96 | 9,22 | 9,25 | 6.338.600 | | 2008-12-19 | 00:00:00 | 9,44 | 10,02 | 9,32 | 9,60 | 11.873.400 | | 2008-12-22 | 00:00:00 | 9,54 | 9,95 | 9,19 | 9,38 | 4.404.100 | | 2008-12-23 | 00:00:00 | 9,21 | 9,52 | 8,75 | 8,79 | 4.274.100 | | 2008-12-24 | 00:00:00 | 8,75 | 9,12 | 8,70 | 9,11 | 1.913.200 | | 2008-12-26 | 00:00:00 | 9,22 | 9,37 | 9,02 | 9,18 | 1.682.000 | | 2008-12-29 | 00:00:00 | 9,07 | 9,25 | 8,82 | 9,06 | 2.262.100 | | 2008-12-30 | 00:00:00 | 9,05 | 9,18 | 8,88 | 9,17 | 3.490.700 | | 2008-12-31 | 00:00:00 | 9,00 | 9,73 | 8,95 | 9,60 | 4.983.500 | | 2009-01-02 | 00:00:00 | 9,70 | 11,31 | 9,59 | 11,08 | 9.684.600 | | 2009-01-05 | 00:00:00 | 11,08 | 12,50 | 11,06 | 12,13 | 13.055.100 | | 2009-01-06 | 00:00:00 | 12,35 | 13,20 | 12,00 | 12,94 | 12.579.500 | | 2009-01-07 | 00:00:00 | 12,87 | 13,07 | 12,29 | 12,51 | 10.053.600 | | 2009-01-08 | 00:00:00 | 12,48 | 12,61 | 11,94 | 12,41 | 8.001.600 | | 2009-01-09 | 00:00:00 | 12,55 | 12,68 | 12,09 | 12,30 | 5.006.700 | | 2009-01-12 | 00:00:00 | 12,34 | 12,34 | 11,46 | 11,69 | 5.952.000 | | 2009-01-13 | 00:00:00 | 11,50 | 11,78 | 11,06 | 11,54 | 7.243.400 | | 2009-01-14 | 00:00:00 | 11,37 | 11,40 | 10,52 | 10,82 | 6.926.600 | | 2009-01-15 | 00:00:00 | 11,02 | 11,57 | 10,62 | 11,31 | 7.403.100 | | 2009-01-16 | 00:00:00 | 11,72 | 12,08 | 11,31 | 12,03 | 6.649.000 | | 2009-01-20 | 00:00:00 | 11,56 | 11,85 | 10,59 | 10,74 | 6.842.800 | | 2009-01-21 | 00:00:00 | 11,11 | 11,70 | 10,62 | 11,66 | 5.321.500 | | 2009-01-22 | 00:00:00 | 11,29 | 11,92 | 11,21 | 11,47 | 4.646.900 | | 2009-01-23 | 00:00:00 | 11,01 | 12,01 | 10,90 | 11,75 | 4.926.100 | | 2009-01-26 | 00:00:00 | 11,99 | 12,07 | 11,50 | 11,77 | 5.024.800 | | 2009-01-27 | 00:00:00 | 11,90 | 12,18 | 11,70 | 11,96 | 3.482.100 | | 2009-01-28 | 00:00:00 | 12,04 | 12,73 | 11,66 | 12,69 | 5.563.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
