(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 21,26 | 21,35 | 20,83 | 21,20 | 11.387.300 | | 2009-09-17 | 00:00:00 | 21,32 | 21,89 | 21,00 | 21,66 | 10.267.200 | | 2009-09-18 | 00:00:00 | 22,65 | 22,95 | 22,25 | 22,84 | 12.050.900 | | 2009-09-21 | 00:00:00 | 22,75 | 23,14 | 22,50 | 22,93 | 8.463.700 | | 2009-09-22 | 00:00:00 | 23,19 | 23,20 | 22,80 | 22,88 | 6.005.100 | | 2009-09-23 | 00:00:00 | 22,96 | 23,11 | 22,51 | 22,58 | 5.709.400 | | 2009-09-24 | 00:00:00 | 22,66 | 22,80 | 21,65 | 21,83 | 8.238.400 | | 2009-09-25 | 00:00:00 | 21,66 | 21,76 | 21,23 | 21,25 | 8.968.500 | | 2009-09-28 | 00:00:00 | 21,45 | 22,34 | 21,36 | 22,34 | 6.031.400 | | 2009-09-29 | 00:00:00 | 22,48 | 22,50 | 21,75 | 21,76 | 6.049.400 | | 2009-09-30 | 00:00:00 | 21,75 | 22,15 | 21,20 | 21,70 | 7.532.800 | | 2009-10-01 | 00:00:00 | 21,77 | 21,94 | 20,37 | 20,40 | 9.470.200 | | 2009-10-02 | 00:00:00 | 20,09 | 20,54 | 19,62 | 20,09 | 6.345.500 | | 2009-10-05 | 00:00:00 | 20,44 | 21,00 | 20,05 | 20,94 | 6.781.300 | | 2009-10-06 | 00:00:00 | 21,21 | 21,45 | 20,89 | 21,42 | 6.965.300 | | 2009-10-07 | 00:00:00 | 21,22 | 21,71 | 21,11 | 21,29 | 4.451.900 | | 2009-10-08 | 00:00:00 | 21,54 | 21,74 | 21,16 | 21,24 | 5.678.000 | | 2009-10-09 | 00:00:00 | 21,43 | 21,67 | 21,24 | 21,44 | 9.226.600 | | 2009-10-12 | 00:00:00 | 21,14 | 21,35 | 20,65 | 21,02 | 8.911.700 | | 2009-10-13 | 00:00:00 | 21,08 | 21,39 | 20,90 | 21,18 | 7.013.800 | | 2009-10-14 | 00:00:00 | 21,67 | 22,55 | 21,49 | 22,48 | 10.738.400 | | 2009-10-15 | 00:00:00 | 22,20 | 22,38 | 21,70 | 22,00 | 6.319.500 | | 2009-10-16 | 00:00:00 | 21,68 | 21,86 | 20,67 | 20,98 | 9.523.800 | | 2009-10-19 | 00:00:00 | 21,29 | 21,57 | 20,85 | 21,46 | 5.203.800 | | 2009-10-20 | 00:00:00 | 21,89 | 22,10 | 21,06 | 21,48 | 17.961.600 | | 2009-10-21 | 00:00:00 | 22,55 | 24,25 | 22,49 | 23,53 | 34.889.500 | | 2009-10-22 | 00:00:00 | 23,72 | 23,76 | 22,45 | 22,85 | 17.243.100 | | 2009-10-23 | 00:00:00 | 23,28 | 23,28 | 22,05 | 22,12 | 8.407.600 | | 2009-10-26 | 00:00:00 | 22,20 | 24,61 | 22,12 | 24,01 | 24.630.000 | | 2009-10-27 | 00:00:00 | 23,90 | 24,38 | 22,36 | 22,69 | 14.016.400 | | 2009-10-28 | 00:00:00 | 22,02 | 22,34 | 21,30 | 21,62 | 13.480.100 | | 2009-10-29 | 00:00:00 | 22,01 | 22,38 | 21,45 | 21,92 | 9.584.800 | | 2009-10-30 | 00:00:00 | 21,89 | 22,44 | 20,41 | 20,48 | 10.293.600 | | 2009-11-02 | 00:00:00 | 20,75 | 21,37 | 20,36 | 20,86 | 7.939.300 | | 2009-11-03 | 00:00:00 | 20,05 | 20,42 | 19,61 | 20,31 | 10.712.500 | | 2009-11-04 | 00:00:00 | 20,69 | 20,90 | 20,41 | 20,49 | 8.881.400 | | 2009-11-05 | 00:00:00 | 20,65 | 21,04 | 20,35 | 20,97 | 8.107.400 | | 2009-11-06 | 00:00:00 | 20,67 | 20,97 | 20,35 | 20,82 | 5.694.300 | | 2009-11-09 | 00:00:00 | 21,08 | 21,94 | 20,92 | 21,82 | 7.091.800 | | 2009-11-10 | 00:00:00 | 21,81 | 21,81 | 21,24 | 21,32 | 5.146.000 | | 2009-11-11 | 00:00:00 | 21,58 | 22,00 | 21,26 | 21,31 | 5.838.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
