(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 31,48 | 31,48 | 30,17 | 30,49 | 7.435.600 | | 2010-01-12 | 00:00:00 | 30,11 | 30,38 | 28,61 | 29,03 | 11.259.100 | | 2010-01-13 | 00:00:00 | 29,24 | 30,30 | 29,03 | 30,14 | 7.479.600 | | 2010-01-14 | 00:00:00 | 30,01 | 30,11 | 29,32 | 29,57 | 5.300.000 | | 2010-01-15 | 00:00:00 | 29,43 | 29,71 | 27,79 | 27,98 | 14.386.900 | | 2010-01-19 | 00:00:00 | 28,38 | 30,11 | 28,25 | 30,05 | 11.820.400 | | 2010-01-20 | 00:00:00 | 29,53 | 29,58 | 28,58 | 29,20 | 9.064.400 | | 2010-01-21 | 00:00:00 | 29,46 | 30,16 | 28,81 | 29,36 | 10.424.900 | | 2010-01-22 | 00:00:00 | 29,31 | 29,87 | 28,28 | 28,39 | 13.723.400 | | 2010-01-25 | 00:00:00 | 28,95 | 29,48 | 28,57 | 29,17 | 10.821.000 | | 2010-01-26 | 00:00:00 | 28,92 | 29,80 | 28,53 | 29,23 | 9.723.400 | | 2010-01-27 | 00:00:00 | 29,21 | 30,00 | 28,62 | 29,94 | 13.108.700 | | 2010-01-28 | 00:00:00 | 30,36 | 30,50 | 28,62 | 28,78 | 17.672.800 | | 2010-01-29 | 00:00:00 | 27,23 | 27,49 | 24,90 | 25,42 | 36.262.200 | | 2010-02-01 | 00:00:00 | 25,44 | 26,44 | 25,11 | 26,26 | 12.726.700 | | 2010-02-02 | 00:00:00 | 26,44 | 27,07 | 26,11 | 26,92 | 10.309.700 | | 2010-02-03 | 00:00:00 | 26,66 | 27,17 | 26,57 | 26,92 | 8.343.300 | | 2010-02-04 | 00:00:00 | 26,56 | 26,56 | 25,47 | 25,65 | 9.486.100 | | 2010-02-05 | 00:00:00 | 25,46 | 26,17 | 25,15 | 26,09 | 10.630.100 | | 2010-02-08 | 00:00:00 | 26,15 | 27,00 | 25,86 | 26,37 | 6.712.700 | | 2010-02-09 | 00:00:00 | 26,91 | 27,04 | 25,96 | 26,76 | 11.136.000 | | 2010-02-10 | 00:00:00 | 26,66 | 26,80 | 25,62 | 26,09 | 8.479.700 | | 2010-02-11 | 00:00:00 | 26,03 | 27,18 | 25,82 | 26,79 | 10.362.000 | | 2010-02-12 | 00:00:00 | 26,41 | 27,03 | 26,03 | 26,98 | 9.659.600 | | 2010-02-16 | 00:00:00 | 27,29 | 27,57 | 27,10 | 27,34 | 9.389.300 | | 2010-02-17 | 00:00:00 | 28,41 | 29,35 | 28,10 | 28,82 | 18.238.300 | | 2010-02-18 | 00:00:00 | 28,62 | 29,10 | 28,20 | 28,96 | 7.455.900 | | 2010-02-19 | 00:00:00 | 28,56 | 29,49 | 28,56 | 29,13 | 6.266.900 | | 2010-02-22 | 00:00:00 | 29,40 | 29,60 | 28,70 | 29,02 | 6.551.900 | | 2010-02-23 | 00:00:00 | 28,63 | 28,70 | 27,36 | 27,77 | 11.375.400 | | 2010-02-24 | 00:00:00 | 27,91 | 28,65 | 27,87 | 28,23 | 7.242.300 | | 2010-02-25 | 00:00:00 | 27,97 | 28,66 | 27,55 | 28,52 | 7.879.400 | | 2010-02-26 | 00:00:00 | 28,63 | 29,24 | 28,07 | 29,15 | 8.043.700 | | 2010-03-01 | 00:00:00 | 29,85 | 32,75 | 29,85 | 32,63 | 21.311.800 | | 2010-03-02 | 00:00:00 | 32,76 | 33,25 | 32,27 | 32,48 | 12.290.200 | | 2010-03-03 | 00:00:00 | 32,50 | 32,65 | 31,53 | 31,80 | 11.031.200 | | 2010-03-04 | 00:00:00 | 31,88 | 32,30 | 31,52 | 32,17 | 8.383.700 | | 2010-03-05 | 00:00:00 | 32,58 | 33,75 | 32,50 | 33,32 | 11.070.600 | | 2010-03-08 | 00:00:00 | 33,50 | 34,00 | 33,40 | 33,41 | 8.730.300 | | 2010-03-09 | 00:00:00 | 33,41 | 34,25 | 33,07 | 33,49 | 7.894.000 | | 2010-03-10 | 00:00:00 | 33,62 | 34,77 | 33,56 | 34,06 | 9.477.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
