(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 2021-02-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 21,58 | 22,00 | 21,26 | 21,31 | 5.838.800 | | 2009-11-12 | 00:00:00 | 21,31 | 21,64 | 21,10 | 21,41 | 5.683.000 | | 2009-11-13 | 00:00:00 | 21,54 | 21,95 | 21,30 | 21,95 | 5.539.400 | | 2009-11-16 | 00:00:00 | 22,02 | 22,15 | 21,41 | 21,59 | 6.852.600 | | 2009-11-17 | 00:00:00 | 21,50 | 21,75 | 21,26 | 21,59 | 3.689.800 | | 2009-11-18 | 00:00:00 | 21,47 | 21,60 | 21,04 | 21,16 | 5.433.000 | | 2009-11-19 | 00:00:00 | 20,87 | 20,87 | 20,00 | 20,12 | 9.014.400 | | 2009-11-20 | 00:00:00 | 19,94 | 20,29 | 19,81 | 20,24 | 5.821.300 | | 2009-11-23 | 00:00:00 | 20,49 | 20,69 | 20,23 | 20,34 | 4.488.500 | | 2009-11-24 | 00:00:00 | 20,31 | 20,40 | 19,77 | 19,82 | 5.510.800 | | 2009-11-25 | 00:00:00 | 19,85 | 20,46 | 19,83 | 20,31 | 5.180.900 | | 2009-11-27 | 00:00:00 | 19,68 | 19,91 | 19,25 | 19,66 | 2.603.700 | | 2009-11-30 | 00:00:00 | 19,66 | 19,86 | 19,18 | 19,72 | 5.492.700 | | 2009-12-01 | 00:00:00 | 19,82 | 20,98 | 19,82 | 20,86 | 8.860.800 | | 2009-12-02 | 00:00:00 | 20,85 | 21,76 | 20,75 | 21,59 | 10.705.200 | | 2009-12-03 | 00:00:00 | 21,65 | 21,98 | 21,38 | 21,43 | 5.811.400 | | 2009-12-04 | 00:00:00 | 21,90 | 22,28 | 21,43 | 21,94 | 6.506.900 | | 2009-12-07 | 00:00:00 | 21,78 | 22,36 | 21,68 | 22,11 | 3.086.900 | | 2009-12-08 | 00:00:00 | 21,99 | 22,76 | 21,93 | 22,42 | 5.086.300 | | 2009-12-09 | 00:00:00 | 22,25 | 22,75 | 21,86 | 22,74 | 5.716.200 | | 2009-12-10 | 00:00:00 | 22,78 | 22,95 | 22,51 | 22,73 | 4.956.200 | | 2009-12-11 | 00:00:00 | 22,92 | 23,14 | 22,70 | 22,92 | 5.103.300 | | 2009-12-14 | 00:00:00 | 23,10 | 23,63 | 23,03 | 23,56 | 5.008.100 | | 2009-12-15 | 00:00:00 | 23,28 | 24,14 | 23,27 | 23,82 | 7.613.000 | | 2009-12-16 | 00:00:00 | 24,05 | 24,55 | 23,82 | 24,39 | 6.380.300 | | 2009-12-17 | 00:00:00 | 24,25 | 24,66 | 23,90 | 24,62 | 8.319.100 | | 2009-12-18 | 00:00:00 | 24,78 | 25,38 | 24,47 | 25,08 | 22.583.200 | | 2009-12-21 | 00:00:00 | 25,35 | 26,81 | 25,31 | 26,63 | 13.502.400 | | 2009-12-22 | 00:00:00 | 26,75 | 27,54 | 26,65 | 27,44 | 10.046.000 | | 2009-12-23 | 00:00:00 | 27,76 | 28,49 | 27,75 | 28,27 | 12.120.000 | | 2009-12-24 | 00:00:00 | 28,39 | 30,14 | 28,27 | 30,13 | 10.076.300 | | 2009-12-28 | 00:00:00 | 30,25 | 31,18 | 29,20 | 29,62 | 16.983.400 | | 2009-12-29 | 00:00:00 | 29,59 | 29,70 | 28,35 | 28,53 | 13.471.400 | | 2009-12-30 | 00:00:00 | 28,48 | 29,35 | 28,31 | 29,30 | 9.435.300 | | 2009-12-31 | 00:00:00 | 29,44 | 30,10 | 28,96 | 28,99 | 8.611.600 | | 2010-01-04 | 00:00:00 | 29,70 | 30,49 | 29,54 | 30,39 | 10.144.800 | | 2010-01-05 | 00:00:00 | 30,69 | 31,04 | 30,06 | 30,59 | 11.092.000 | | 2010-01-06 | 00:00:00 | 30,76 | 32,08 | 30,68 | 31,43 | 12.631.200 | | 2010-01-07 | 00:00:00 | 31,51 | 31,51 | 30,08 | 30,37 | 10.603.300 | | 2010-01-08 | 00:00:00 | 30,31 | 31,25 | 30,30 | 31,13 | 6.400.700 | | 2010-01-11 | 00:00:00 | 31,48 | 31,48 | 30,17 | 30,49 | 7.435.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
