(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 | | 2009-03-26 | 00:00:00 | 12,79 | 13,49 | 12,55 | 13,37 | 8.146.800 | | 2009-03-27 | 00:00:00 | 13,09 | 13,43 | 12,89 | 13,08 | 4.676.000 | | 2009-03-30 | 00:00:00 | 12,75 | 12,80 | 11,87 | 12,14 | 4.901.900 | | 2009-03-31 | 00:00:00 | 12,47 | 12,98 | 12,45 | 12,65 | 4.842.300 | | 2009-04-01 | 00:00:00 | 12,41 | 12,80 | 12,10 | 12,50 | 7.366.900 | | 2009-04-02 | 00:00:00 | 13,04 | 13,69 | 12,90 | 13,30 | 6.495.100 | | 2009-04-03 | 00:00:00 | 13,37 | 14,10 | 13,22 | 14,09 | 6.743.500 | | 2009-04-06 | 00:00:00 | 13,70 | 13,84 | 13,42 | 13,69 | 5.440.700 | | 2009-04-07 | 00:00:00 | 13,53 | 13,71 | 12,76 | 12,76 | 6.064.400 | | 2009-04-08 | 00:00:00 | 13,00 | 13,21 | 12,52 | 13,01 | 8.729.500 | | 2009-04-09 | 00:00:00 | 14,00 | 14,49 | 13,95 | 14,48 | 10.247.400 | | 2009-04-13 | 00:00:00 | 14,37 | 14,53 | 13,99 | 14,42 | 6.270.800 | | 2009-04-14 | 00:00:00 | 14,18 | 14,55 | 13,60 | 13,62 | 6.004.200 | | 2009-04-15 | 00:00:00 | 13,61 | 13,71 | 13,22 | 13,55 | 5.330.300 | | 2009-04-16 | 00:00:00 | 13,74 | 14,71 | 13,53 | 14,43 | 8.212.400 | | 2009-04-17 | 00:00:00 | 14,46 | 15,05 | 14,46 | 14,82 | 8.529.200 | | 2009-04-20 | 00:00:00 | 14,14 | 14,48 | 13,22 | 13,40 | 7.530.600 | | 2009-04-21 | 00:00:00 | 13,20 | 14,10 | 13,07 | 13,71 | 10.800.500 | | 2009-04-22 | 00:00:00 | 14,86 | 15,95 | 14,69 | 15,54 | 19.389.200 | | 2009-04-23 | 00:00:00 | 15,68 | 15,97 | 15,00 | 15,44 | 7.397.600 | | 2009-04-24 | 00:00:00 | 15,42 | 16,00 | 15,35 | 15,62 | 5.901.300 | | 2009-04-27 | 00:00:00 | 15,26 | 15,70 | 14,61 | 14,72 | 7.060.800 | | 2009-04-28 | 00:00:00 | 14,57 | 15,14 | 14,32 | 14,82 | 4.367.800 | | 2009-04-29 | 00:00:00 | 15,14 | 15,87 | 15,03 | 15,48 | 3.675.200 | | 2009-04-30 | 00:00:00 | 15,69 | 16,20 | 15,51 | 15,72 | 5.205.000 | | 2009-05-01 | 00:00:00 | 15,72 | 15,98 | 14,99 | 15,16 | 5.994.500 | | 2009-05-04 | 00:00:00 | 15,26 | 16,43 | 15,26 | 16,42 | 5.947.800 | | 2009-05-05 | 00:00:00 | 16,06 | 16,25 | 15,77 | 16,00 | 4.701.500 | | 2009-05-06 | 00:00:00 | 16,21 | 16,48 | 15,59 | 15,90 | 5.079.600 | | 2009-05-07 | 00:00:00 | 16,10 | 16,26 | 14,50 | 14,82 | 8.055.200 | | 2009-05-08 | 00:00:00 | 14,96 | 15,22 | 13,79 | 14,07 | 8.572.000 | | 2009-05-11 | 00:00:00 | 13,70 | 13,73 | 13,05 | 13,44 | 7.429.600 | | 2009-05-12 | 00:00:00 | 13,57 | 13,64 | 12,40 | 12,61 | 11.345.300 | | 2009-05-13 | 00:00:00 | 12,50 | 12,90 | 12,04 | 12,21 | 7.963.100 | | 2009-05-14 | 00:00:00 | 12,31 | 13,32 | 12,22 | 13,13 | 10.360.200 | | 2009-05-15 | 00:00:00 | 13,47 | 14,00 | 13,41 | 13,90 | 10.386.000 | | 2009-05-18 | 00:00:00 | 13,98 | 14,78 | 13,89 | 14,73 | 8.675.600 | | 2009-05-19 | 00:00:00 | 14,60 | 15,09 | 14,38 | 14,45 | 8.638.800 | | 2009-05-20 | 00:00:00 | 14,60 | 14,92 | 13,62 | 13,71 | 8.559.300 | | 2009-05-21 | 00:00:00 | 13,65 | 13,85 | 13,10 | 13,45 | 7.325.600 | | 2009-05-22 | 00:00:00 | 13,62 | 13,68 | 13,11 | 13,27 | 4.559.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
