(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 | | 2010-03-10 | 00:00:00 | 33,62 | 34,77 | 33,56 | 34,06 | 9.477.500 | | 2010-03-11 | 00:00:00 | 34,10 | 34,24 | 33,46 | 34,21 | 6.845.000 | | 2010-03-12 | 00:00:00 | 34,32 | 34,49 | 33,58 | 33,80 | 7.366.500 | | 2010-03-15 | 00:00:00 | 33,45 | 33,79 | 33,00 | 33,51 | 5.484.000 | | 2010-03-16 | 00:00:00 | 33,77 | 34,28 | 33,28 | 33,87 | 6.423.300 | | 2010-03-17 | 00:00:00 | 33,90 | 34,25 | 33,18 | 33,29 | 7.785.600 | | 2010-03-18 | 00:00:00 | 33,35 | 33,42 | 32,80 | 33,05 | 6.197.300 | | 2010-03-19 | 00:00:00 | 33,04 | 33,11 | 31,82 | 32,25 | 8.420.400 | | 2010-03-22 | 00:00:00 | 32,00 | 34,00 | 31,82 | 33,82 | 8.124.500 | | 2010-03-23 | 00:00:00 | 33,95 | 35,38 | 33,92 | 34,83 | 12.757.900 | | 2010-03-24 | 00:00:00 | 34,71 | 35,49 | 34,31 | 35,18 | 10.888.800 | | 2010-03-25 | 00:00:00 | 35,74 | 36,25 | 34,80 | 34,95 | 8.471.300 | | 2010-03-26 | 00:00:00 | 35,38 | 35,44 | 34,57 | 34,70 | 9.596.200 | | 2010-03-29 | 00:00:00 | 35,06 | 35,64 | 34,96 | 35,13 | 5.701.900 | | 2010-03-30 | 00:00:00 | 35,41 | 35,72 | 34,63 | 34,98 | 6.154.700 | | 2010-03-31 | 00:00:00 | 34,60 | 35,20 | 34,53 | 34,63 | 5.247.500 | | 2010-04-01 | 00:00:00 | 35,20 | 35,85 | 34,32 | 34,71 | 7.690.700 | | 2010-04-05 | 00:00:00 | 35,08 | 36,11 | 34,95 | 35,99 | 7.735.800 | | 2010-04-06 | 00:00:00 | 35,71 | 36,02 | 35,35 | 35,84 | 5.626.400 | | 2010-04-07 | 00:00:00 | 35,95 | 36,24 | 35,33 | 35,74 | 6.420.100 | | 2010-04-08 | 00:00:00 | 35,50 | 35,78 | 34,70 | 35,63 | 6.374.000 | | 2010-04-09 | 00:00:00 | 35,72 | 36,10 | 35,26 | 36,03 | 5.689.100 | | 2010-04-12 | 00:00:00 | 36,10 | 36,88 | 36,07 | 36,25 | 5.647.800 | | 2010-04-13 | 00:00:00 | 36,17 | 36,68 | 35,88 | 35,96 | 5.767.100 | | 2010-04-14 | 00:00:00 | 36,93 | 38,44 | 36,93 | 37,68 | 16.037.100 | | 2010-04-15 | 00:00:00 | 37,95 | 39,55 | 37,82 | 38,63 | 12.535.200 | | 2010-04-16 | 00:00:00 | 38,29 | 38,42 | 36,93 | 37,74 | 13.664.500 | | 2010-04-19 | 00:00:00 | 36,79 | 37,49 | 35,33 | 36,69 | 14.110.300 | | 2010-04-20 | 00:00:00 | 36,93 | 37,62 | 36,53 | 37,38 | 7.318.400 | | 2010-04-21 | 00:00:00 | 38,15 | 38,60 | 36,95 | 37,59 | 13.669.500 | | 2010-04-22 | 00:00:00 | 39,61 | 42,47 | 39,13 | 42,22 | 26.106.400 | | 2010-04-23 | 00:00:00 | 42,16 | 44,77 | 41,69 | 44,61 | 21.323.700 | | 2010-04-26 | 00:00:00 | 44,19 | 44,89 | 43,49 | 43,52 | 16.663.700 | | 2010-04-27 | 00:00:00 | 43,18 | 43,25 | 41,56 | 41,81 | 13.308.700 | | 2010-04-28 | 00:00:00 | 41,99 | 42,40 | 40,75 | 41,83 | 13.659.400 | | 2010-04-29 | 00:00:00 | 42,00 | 42,22 | 41,36 | 42,02 | 6.296.400 | | 2010-04-30 | 00:00:00 | 42,02 | 42,10 | 39,75 | 39,84 | 10.294.100 | | 2010-05-03 | 00:00:00 | 40,33 | 44,01 | 40,31 | 43,52 | 17.635.300 | | 2010-05-04 | 00:00:00 | 42,70 | 42,78 | 40,80 | 41,69 | 14.418.500 | | 2010-05-05 | 00:00:00 | 40,80 | 42,25 | 39,76 | 41,82 | 11.880.100 | | 2010-05-06 | 00:00:00 | 41,47 | 43,08 | 34,00 | 39,76 | 18.188.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
