(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 42,87 | 42,87 | 40,73 | 41,47 | 8.892.700 | | 2010-07-06 | 00:00:00 | 42,54 | 43,20 | 41,01 | 41,77 | 10.674.300 | | 2010-07-07 | 00:00:00 | 42,22 | 43,62 | 41,90 | 43,53 | 10.254.700 | | 2010-07-08 | 00:00:00 | 44,49 | 44,90 | 42,83 | 43,54 | 11.319.700 | | 2010-07-09 | 00:00:00 | 43,27 | 43,36 | 42,32 | 42,90 | 8.993.600 | | 2010-07-12 | 00:00:00 | 44,16 | 46,09 | 43,95 | 45,81 | 15.268.100 | | 2010-07-13 | 00:00:00 | 46,78 | 46,80 | 45,00 | 45,71 | 12.517.100 | | 2010-07-14 | 00:00:00 | 46,68 | 46,74 | 44,69 | 45,13 | 11.917.700 | | 2010-07-15 | 00:00:00 | 44,87 | 45,09 | 43,58 | 43,97 | 9.570.600 | | 2010-07-16 | 00:00:00 | 43,79 | 43,84 | 41,81 | 41,93 | 11.798.800 | | 2010-07-19 | 00:00:00 | 41,97 | 42,55 | 41,16 | 41,79 | 9.685.200 | | 2010-07-20 | 00:00:00 | 40,52 | 42,33 | 39,45 | 42,28 | 14.349.200 | | 2010-07-21 | 00:00:00 | 43,00 | 43,47 | 41,94 | 42,12 | 13.676.100 | | 2010-07-22 | 00:00:00 | 43,22 | 43,67 | 42,10 | 43,10 | 14.644.600 | | 2010-07-23 | 00:00:00 | 40,43 | 41,44 | 39,90 | 41,43 | 24.852.600 | | 2010-07-26 | 00:00:00 | 41,57 | 42,48 | 41,45 | 42,41 | 9.286.800 | | 2010-07-27 | 00:00:00 | 42,89 | 43,89 | 42,25 | 43,53 | 12.472.700 | | 2010-07-28 | 00:00:00 | 43,64 | 44,43 | 42,65 | 43,07 | 10.778.000 | | 2010-07-29 | 00:00:00 | 43,53 | 44,08 | 42,50 | 43,65 | 10.943.900 | | 2010-07-30 | 00:00:00 | 43,00 | 43,82 | 42,40 | 43,70 | 8.840.800 | | 2010-08-02 | 00:00:00 | 44,50 | 45,48 | 44,01 | 45,31 | 9.085.500 | | 2010-08-03 | 00:00:00 | 45,31 | 45,35 | 44,39 | 45,08 | 6.994.500 | | 2010-08-04 | 00:00:00 | 45,11 | 46,24 | 45,05 | 46,23 | 8.125.700 | | 2010-08-05 | 00:00:00 | 45,92 | 46,45 | 45,40 | 45,70 | 5.869.600 | | 2010-08-06 | 00:00:00 | 45,06 | 45,45 | 44,21 | 45,14 | 7.868.400 | | 2010-08-09 | 00:00:00 | 45,73 | 46,60 | 45,15 | 46,37 | 7.857.400 | | 2010-08-10 | 00:00:00 | 45,63 | 45,94 | 44,70 | 45,60 | 9.314.800 | | 2010-08-11 | 00:00:00 | 44,50 | 44,58 | 42,25 | 42,83 | 12.514.400 | | 2010-08-12 | 00:00:00 | 41,60 | 42,83 | 41,18 | 42,22 | 7.090.600 | | 2010-08-13 | 00:00:00 | 42,17 | 42,83 | 41,54 | 41,54 | 6.341.000 | | 2010-08-16 | 00:00:00 | 41,31 | 42,96 | 40,77 | 42,51 | 7.200.900 | | 2010-08-17 | 00:00:00 | 43,10 | 44,17 | 42,69 | 43,57 | 7.965.300 | | 2010-08-18 | 00:00:00 | 43,43 | 44,99 | 42,94 | 44,86 | 8.872.200 | | 2010-08-19 | 00:00:00 | 43,48 | 43,96 | 41,80 | 41,90 | 17.413.100 | | 2010-08-20 | 00:00:00 | 41,57 | 41,85 | 40,89 | 41,50 | 19.447.700 | | 2010-08-23 | 00:00:00 | 42,00 | 42,11 | 40,72 | 40,73 | 10.979.200 | | 2010-08-24 | 00:00:00 | 39,08 | 39,20 | 37,82 | 38,27 | 18.571.800 | | 2010-08-25 | 00:00:00 | 37,63 | 38,04 | 36,27 | 37,76 | 21.207.600 | | 2010-08-26 | 00:00:00 | 38,44 | 38,44 | 35,39 | 35,78 | 19.292.800 | | 2010-08-27 | 00:00:00 | 36,28 | 36,53 | 33,60 | 34,19 | 29.008.300 | | 2010-08-30 | 00:00:00 | 34,59 | 34,97 | 34,06 | 34,26 | 14.719.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
