(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 34,59 | 34,97 | 34,06 | 34,26 | 14.719.000 | | 2010-08-31 | 00:00:00 | 34,12 | 34,20 | 33,03 | 33,13 | 16.130.700 | | 2010-09-01 | 00:00:00 | 33,93 | 35,40 | 33,75 | 34,81 | 14.269.700 | | 2010-09-02 | 00:00:00 | 35,07 | 36,34 | 34,14 | 36,01 | 16.809.900 | | 2010-09-03 | 00:00:00 | 37,00 | 37,54 | 36,59 | 36,95 | 12.548.200 | | 2010-09-07 | 00:00:00 | 37,11 | 37,48 | 36,50 | 36,61 | 10.195.400 | | 2010-09-08 | 00:00:00 | 36,90 | 37,80 | 36,67 | 37,51 | 10.567.000 | | 2010-09-09 | 00:00:00 | 38,34 | 38,74 | 37,51 | 37,95 | 10.720.000 | | 2010-09-10 | 00:00:00 | 38,12 | 38,25 | 36,27 | 36,94 | 10.538.700 | | 2010-09-13 | 00:00:00 | 37,65 | 39,04 | 37,62 | 38,79 | 11.010.200 | | 2010-09-14 | 00:00:00 | 38,57 | 39,84 | 38,05 | 39,51 | 12.803.700 | | 2010-09-15 | 00:00:00 | 39,06 | 39,88 | 39,02 | 39,73 | 7.537.400 | | 2010-09-16 | 00:00:00 | 39,68 | 39,68 | 38,75 | 39,31 | 8.793.600 | | 2010-09-17 | 00:00:00 | 39,16 | 39,28 | 37,49 | 38,12 | 15.258.400 | | 2010-09-20 | 00:00:00 | 38,25 | 38,36 | 36,90 | 37,76 | 13.234.100 | | 2010-09-21 | 00:00:00 | 36,98 | 37,13 | 35,12 | 35,47 | 25.194.200 | | 2010-09-22 | 00:00:00 | 34,85 | 35,94 | 34,59 | 35,75 | 12.737.200 | | 2010-09-23 | 00:00:00 | 35,31 | 36,07 | 34,88 | 35,28 | 10.526.200 | | 2010-09-24 | 00:00:00 | 35,84 | 36,05 | 35,39 | 35,85 | 10.456.600 | | 2010-09-27 | 00:00:00 | 35,87 | 36,37 | 35,30 | 35,89 | 8.006.900 | | 2010-09-28 | 00:00:00 | 36,00 | 36,35 | 35,50 | 35,98 | 8.498.100 | | 2010-09-29 | 00:00:00 | 35,95 | 38,30 | 35,80 | 37,64 | 15.111.900 | | 2010-09-30 | 00:00:00 | 38,10 | 38,15 | 36,03 | 36,65 | 11.196.100 | | 2010-10-01 | 00:00:00 | 37,23 | 37,50 | 36,55 | 37,03 | 7.192.000 | | 2010-10-04 | 00:00:00 | 37,00 | 37,14 | 35,94 | 36,28 | 7.268.600 | | 2010-10-05 | 00:00:00 | 36,93 | 37,84 | 36,51 | 37,64 | 8.896.500 | | 2010-10-06 | 00:00:00 | 37,83 | 38,65 | 36,86 | 37,32 | 9.102.100 | | 2010-10-07 | 00:00:00 | 37,67 | 37,93 | 37,00 | 37,25 | 6.117.600 | | 2010-10-08 | 00:00:00 | 37,65 | 39,66 | 37,25 | 39,52 | 12.148.500 | | 2010-10-11 | 00:00:00 | 39,52 | 40,00 | 39,11 | 39,44 | 6.896.400 | | 2010-10-12 | 00:00:00 | 39,13 | 40,33 | 39,04 | 40,07 | 8.060.000 | | 2010-10-13 | 00:00:00 | 40,59 | 40,78 | 39,54 | 39,94 | 9.718.400 | | 2010-10-14 | 00:00:00 | 39,60 | 39,80 | 38,20 | 38,70 | 12.273.400 | | 2010-10-15 | 00:00:00 | 38,97 | 39,33 | 38,39 | 39,21 | 8.601.500 | | 2010-10-18 | 00:00:00 | 39,60 | 40,37 | 38,73 | 38,91 | 9.889.600 | | 2010-10-19 | 00:00:00 | 38,21 | 39,70 | 37,41 | 38,13 | 13.921.000 | | 2010-10-20 | 00:00:00 | 38,38 | 39,33 | 37,21 | 38,31 | 19.562.900 | | 2010-10-21 | 00:00:00 | 38,55 | 38,55 | 36,77 | 37,12 | 20.953.800 | | 2010-10-22 | 00:00:00 | 38,70 | 38,73 | 36,96 | 36,99 | 23.691.900 | | 2010-10-25 | 00:00:00 | 37,21 | 37,98 | 37,07 | 37,41 | 9.253.300 | | 2010-10-26 | 00:00:00 | 37,15 | 37,60 | 36,63 | 37,19 | 10.497.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
