(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 | | 2009-07-21 | 00:00:00 | 18,84 | 18,84 | 17,96 | 18,23 | 10.786.900 | | 2009-07-22 | 00:00:00 | 18,38 | 19,00 | 18,28 | 18,99 | 17.202.800 | | 2009-07-23 | 00:00:00 | 17,27 | 17,41 | 16,21 | 16,92 | 33.882.400 | | 2009-07-24 | 00:00:00 | 16,69 | 17,29 | 16,45 | 17,09 | 9.933.300 | | 2009-07-27 | 00:00:00 | 17,24 | 17,60 | 16,97 | 17,58 | 7.358.200 | | 2009-07-28 | 00:00:00 | 17,37 | 18,16 | 17,27 | 18,00 | 7.815.600 | | 2009-07-29 | 00:00:00 | 17,94 | 17,96 | 17,52 | 17,70 | 5.612.600 | | 2009-07-30 | 00:00:00 | 18,00 | 18,39 | 17,87 | 17,89 | 5.365.900 | | 2009-07-31 | 00:00:00 | 17,82 | 18,17 | 17,76 | 17,82 | 5.249.700 | | 2009-08-03 | 00:00:00 | 18,18 | 18,32 | 18,03 | 18,28 | 5.081.700 | | 2009-08-04 | 00:00:00 | 18,00 | 18,26 | 17,93 | 18,14 | 4.645.800 | | 2009-08-05 | 00:00:00 | 18,00 | 18,26 | 17,75 | 17,94 | 3.857.400 | | 2009-08-06 | 00:00:00 | 17,86 | 18,10 | 17,55 | 17,68 | 4.601.000 | | 2009-08-07 | 00:00:00 | 17,73 | 18,10 | 17,61 | 17,84 | 3.955.300 | | 2009-08-10 | 00:00:00 | 17,62 | 17,78 | 17,03 | 17,15 | 5.297.100 | | 2009-08-11 | 00:00:00 | 17,00 | 17,03 | 16,56 | 16,75 | 6.381.600 | | 2009-08-12 | 00:00:00 | 16,92 | 17,46 | 16,75 | 17,24 | 6.039.400 | | 2009-08-13 | 00:00:00 | 17,41 | 17,45 | 16,81 | 17,23 | 7.991.000 | | 2009-08-14 | 00:00:00 | 17,25 | 17,25 | 16,62 | 16,88 | 4.291.600 | | 2009-08-17 | 00:00:00 | 16,39 | 16,52 | 16,22 | 16,44 | 5.614.000 | | 2009-08-18 | 00:00:00 | 16,49 | 16,74 | 16,44 | 16,59 | 3.777.200 | | 2009-08-19 | 00:00:00 | 16,34 | 16,84 | 16,23 | 16,71 | 4.109.000 | | 2009-08-20 | 00:00:00 | 16,67 | 16,92 | 16,61 | 16,75 | 2.466.300 | | 2009-08-21 | 00:00:00 | 16,98 | 16,99 | 16,60 | 16,88 | 6.325.700 | | 2009-08-24 | 00:00:00 | 16,94 | 17,49 | 16,88 | 17,12 | 5.504.300 | | 2009-08-25 | 00:00:00 | 17,24 | 17,95 | 17,19 | 17,80 | 7.556.400 | | 2009-08-26 | 00:00:00 | 17,85 | 17,93 | 17,44 | 17,68 | 4.685.900 | | 2009-08-27 | 00:00:00 | 17,48 | 17,73 | 16,87 | 17,73 | 4.756.700 | | 2009-08-28 | 00:00:00 | 18,18 | 18,46 | 17,80 | 18,03 | 5.734.900 | | 2009-08-31 | 00:00:00 | 17,73 | 17,91 | 17,42 | 17,70 | 3.196.100 | | 2009-09-01 | 00:00:00 | 17,63 | 18,20 | 16,77 | 16,83 | 7.109.900 | | 2009-09-02 | 00:00:00 | 16,76 | 17,22 | 16,65 | 16,70 | 5.224.100 | | 2009-09-03 | 00:00:00 | 16,99 | 17,14 | 16,63 | 16,99 | 5.944.200 | | 2009-09-04 | 00:00:00 | 16,95 | 17,48 | 16,94 | 17,46 | 4.026.100 | | 2009-09-08 | 00:00:00 | 17,70 | 18,25 | 17,55 | 18,21 | 5.266.100 | | 2009-09-09 | 00:00:00 | 18,85 | 19,55 | 18,62 | 19,32 | 12.616.100 | | 2009-09-10 | 00:00:00 | 19,27 | 19,65 | 19,11 | 19,61 | 5.651.100 | | 2009-09-11 | 00:00:00 | 19,67 | 19,76 | 19,31 | 19,75 | 5.446.200 | | 2009-09-14 | 00:00:00 | 19,55 | 20,43 | 19,38 | 20,38 | 9.550.200 | | 2009-09-15 | 00:00:00 | 20,26 | 20,73 | 20,01 | 20,63 | 6.288.100 | | 2009-09-16 | 00:00:00 | 21,26 | 21,35 | 20,83 | 21,20 | 11.387.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
