(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 12,04 | 12,73 | 11,66 | 12,69 | 5.563.100 | | 2009-01-29 | 00:00:00 | 12,69 | 13,50 | 12,13 | 12,19 | 6.387.600 | | 2009-01-30 | 00:00:00 | 12,30 | 12,42 | 11,29 | 11,43 | 5.684.000 | | 2009-02-02 | 00:00:00 | 11,00 | 11,41 | 10,45 | 11,28 | 11.786.400 | | 2009-02-03 | 00:00:00 | 8,72 | 9,10 | 8,24 | 8,66 | 33.131.700 | | 2009-02-04 | 00:00:00 | 8,60 | 9,49 | 8,60 | 9,29 | 9.595.500 | | 2009-02-05 | 00:00:00 | 9,21 | 10,04 | 8,88 | 10,01 | 9.171.800 | | 2009-02-06 | 00:00:00 | 10,05 | 11,20 | 9,95 | 11,05 | 8.352.100 | | 2009-02-09 | 00:00:00 | 11,00 | 11,50 | 10,82 | 11,12 | 7.317.100 | | 2009-02-10 | 00:00:00 | 11,15 | 11,69 | 10,66 | 10,82 | 6.903.200 | | 2009-02-11 | 00:00:00 | 10,90 | 11,00 | 9,77 | 10,45 | 6.696.100 | | 2009-02-12 | 00:00:00 | 10,26 | 10,98 | 10,08 | 10,80 | 5.951.900 | | 2009-02-13 | 00:00:00 | 10,98 | 11,00 | 10,56 | 10,72 | 4.172.300 | | 2009-02-17 | 00:00:00 | 10,18 | 10,32 | 9,88 | 10,08 | 5.083.900 | | 2009-02-18 | 00:00:00 | 10,11 | 10,32 | 9,77 | 10,05 | 3.855.200 | | 2009-02-19 | 00:00:00 | 10,18 | 10,37 | 9,50 | 9,52 | 3.814.000 | | 2009-02-20 | 00:00:00 | 9,35 | 9,72 | 8,99 | 9,36 | 6.815.100 | | 2009-02-23 | 00:00:00 | 9,37 | 9,65 | 8,86 | 8,88 | 4.283.400 | | 2009-02-24 | 00:00:00 | 8,92 | 9,48 | 8,91 | 9,41 | 4.963.000 | | 2009-02-25 | 00:00:00 | 9,28 | 10,03 | 9,05 | 9,76 | 4.780.300 | | 2009-02-26 | 00:00:00 | 9,73 | 10,40 | 9,65 | 9,75 | 6.808.300 | | 2009-02-27 | 00:00:00 | 9,50 | 9,75 | 8,89 | 8,91 | 9.638.500 | | 2009-03-02 | 00:00:00 | 8,80 | 8,87 | 7,88 | 8,01 | 8.778.500 | | 2009-03-03 | 00:00:00 | 8,29 | 8,44 | 7,89 | 8,05 | 6.365.500 | | 2009-03-04 | 00:00:00 | 8,21 | 8,46 | 7,93 | 8,12 | 7.625.900 | | 2009-03-05 | 00:00:00 | 8,00 | 8,43 | 7,92 | 8,16 | 5.785.300 | | 2009-03-06 | 00:00:00 | 8,22 | 8,45 | 7,53 | 7,79 | 6.982.500 | | 2009-03-09 | 00:00:00 | 7,70 | 8,08 | 7,57 | 7,65 | 4.542.500 | | 2009-03-10 | 00:00:00 | 7,85 | 9,15 | 7,76 | 9,12 | 14.548.700 | | 2009-03-11 | 00:00:00 | 9,16 | 9,82 | 8,93 | 9,58 | 8.986.700 | | 2009-03-12 | 00:00:00 | 9,60 | 10,00 | 9,56 | 9,95 | 7.134.600 | | 2009-03-13 | 00:00:00 | 9,94 | 11,27 | 9,73 | 11,05 | 18.287.100 | | 2009-03-16 | 00:00:00 | 10,51 | 10,55 | 9,75 | 9,83 | 11.399.200 | | 2009-03-17 | 00:00:00 | 9,86 | 10,26 | 9,64 | 10,26 | 5.676.700 | | 2009-03-18 | 00:00:00 | 10,11 | 11,15 | 10,10 | 10,93 | 7.763.700 | | 2009-03-19 | 00:00:00 | 11,07 | 11,25 | 10,56 | 10,61 | 5.625.100 | | 2009-03-20 | 00:00:00 | 10,88 | 11,03 | 10,14 | 10,15 | 6.202.300 | | 2009-03-23 | 00:00:00 | 10,49 | 11,25 | 10,45 | 11,25 | 5.393.700 | | 2009-03-24 | 00:00:00 | 10,89 | 12,29 | 10,85 | 11,89 | 9.455.500 | | 2009-03-25 | 00:00:00 | 11,89 | 12,85 | 11,77 | 12,36 | 9.520.000 | | 2009-03-26 | 00:00:00 | 12,79 | 13,49 | 12,55 | 13,37 | 8.146.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
