(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 | | 2009-05-22 | 00:00:00 | 13,62 | 13,68 | 13,11 | 13,27 | 4.559.100 | | 2009-05-26 | 00:00:00 | 13,10 | 13,67 | 13,05 | 13,58 | 5.095.700 | | 2009-05-27 | 00:00:00 | 15,94 | 16,33 | 15,38 | 15,52 | 26.199.900 | | 2009-05-28 | 00:00:00 | 16,00 | 16,10 | 14,85 | 15,17 | 12.209.100 | | 2009-05-29 | 00:00:00 | 15,24 | 15,77 | 14,92 | 15,66 | 8.454.500 | | 2009-06-01 | 00:00:00 | 15,95 | 16,23 | 15,78 | 16,05 | 9.031.300 | | 2009-06-02 | 00:00:00 | 16,00 | 16,05 | 15,35 | 15,43 | 7.567.300 | | 2009-06-03 | 00:00:00 | 15,18 | 15,21 | 14,75 | 15,15 | 6.678.600 | | 2009-06-04 | 00:00:00 | 15,32 | 15,93 | 14,75 | 15,81 | 8.226.500 | | 2009-06-05 | 00:00:00 | 16,00 | 16,00 | 15,27 | 15,67 | 6.533.700 | | 2009-06-08 | 00:00:00 | 15,55 | 15,66 | 15,18 | 15,58 | 5.827.300 | | 2009-06-09 | 00:00:00 | 15,87 | 16,48 | 15,77 | 16,44 | 9.801.700 | | 2009-06-10 | 00:00:00 | 16,50 | 16,72 | 15,67 | 16,16 | 7.290.600 | | 2009-06-11 | 00:00:00 | 16,25 | 16,34 | 15,54 | 15,70 | 7.857.300 | | 2009-06-12 | 00:00:00 | 15,61 | 15,61 | 14,88 | 15,55 | 6.994.400 | | 2009-06-15 | 00:00:00 | 15,30 | 15,47 | 14,97 | 15,07 | 4.623.100 | | 2009-06-16 | 00:00:00 | 15,13 | 15,52 | 14,80 | 14,81 | 4.967.100 | | 2009-06-17 | 00:00:00 | 14,81 | 15,21 | 14,59 | 15,05 | 6.379.000 | | 2009-06-18 | 00:00:00 | 14,62 | 14,74 | 13,96 | 14,13 | 10.690.600 | | 2009-06-19 | 00:00:00 | 14,09 | 14,67 | 14,07 | 14,55 | 5.687.100 | | 2009-06-22 | 00:00:00 | 14,38 | 14,55 | 13,55 | 13,55 | 5.859.400 | | 2009-06-23 | 00:00:00 | 13,65 | 13,87 | 13,37 | 13,69 | 5.164.800 | | 2009-06-24 | 00:00:00 | 13,76 | 14,34 | 13,76 | 14,10 | 4.230.400 | | 2009-06-25 | 00:00:00 | 13,86 | 14,65 | 13,82 | 14,46 | 5.339.600 | | 2009-06-26 | 00:00:00 | 14,29 | 14,88 | 14,26 | 14,87 | 5.908.700 | | 2009-06-29 | 00:00:00 | 14,82 | 15,20 | 14,71 | 14,80 | 5.661.800 | | 2009-06-30 | 00:00:00 | 14,88 | 15,10 | 14,52 | 14,70 | 3.156.600 | | 2009-07-01 | 00:00:00 | 14,98 | 15,15 | 14,71 | 14,87 | 3.387.600 | | 2009-07-02 | 00:00:00 | 14,58 | 14,70 | 14,16 | 14,19 | 3.401.600 | | 2009-07-06 | 00:00:00 | 14,06 | 14,55 | 13,80 | 14,18 | 5.505.600 | | 2009-07-07 | 00:00:00 | 14,19 | 14,39 | 13,55 | 13,57 | 4.636.000 | | 2009-07-08 | 00:00:00 | 13,60 | 13,66 | 13,02 | 13,33 | 12.616.700 | | 2009-07-09 | 00:00:00 | 13,57 | 14,26 | 13,46 | 14,02 | 5.909.600 | | 2009-07-10 | 00:00:00 | 14,02 | 14,65 | 13,92 | 14,47 | 5.746.800 | | 2009-07-13 | 00:00:00 | 14,88 | 15,26 | 14,51 | 15,25 | 7.354.900 | | 2009-07-14 | 00:00:00 | 15,30 | 15,54 | 15,00 | 15,47 | 5.169.500 | | 2009-07-15 | 00:00:00 | 16,10 | 16,32 | 15,90 | 16,20 | 8.141.700 | | 2009-07-16 | 00:00:00 | 16,97 | 17,77 | 16,63 | 17,67 | 18.535.400 | | 2009-07-17 | 00:00:00 | 17,66 | 18,18 | 17,51 | 18,03 | 9.895.800 | | 2009-07-20 | 00:00:00 | 18,28 | 18,72 | 18,14 | 18,62 | 7.899.300 | | 2009-07-21 | 00:00:00 | 18,84 | 18,84 | 17,96 | 18,23 | 10.786.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
