(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 50,38 | 50,41 | 49,22 | 49,59 | 4.243.900 | | 2012-04-02 | 00:00:00 | 49,45 | 49,89 | 49,15 | 49,60 | 4.967.800 | | 2012-04-03 | 00:00:00 | 49,37 | 50,07 | 49,37 | 50,05 | 4.848.100 | | 2012-04-04 | 00:00:00 | 45,72 | 45,93 | 44,44 | 44,51 | 27.490.400 | | 2012-04-05 | 00:00:00 | 44,75 | 44,88 | 43,78 | 44,09 | 9.295.400 | | 2012-04-09 | 00:00:00 | 43,49 | 44,11 | 43,34 | 43,70 | 5.343.800 | | 2012-04-10 | 00:00:00 | 43,81 | 43,94 | 42,04 | 42,26 | 7.006.600 | | 2012-04-11 | 00:00:00 | 42,61 | 43,03 | 41,70 | 41,96 | 5.604.400 | | 2012-04-12 | 00:00:00 | 42,15 | 42,81 | 41,86 | 42,16 | 7.282.400 | | 2012-04-13 | 00:00:00 | 42,06 | 42,23 | 41,09 | 41,11 | 5.712.400 | | 2012-04-16 | 00:00:00 | 41,43 | 41,60 | 40,57 | 40,95 | 5.753.100 | | 2012-04-17 | 00:00:00 | 41,15 | 41,69 | 40,87 | 41,30 | 4.622.400 | | 2012-04-18 | 00:00:00 | 41,22 | 41,28 | 40,48 | 40,76 | 4.915.100 | | 2012-04-19 | 00:00:00 | 40,53 | 41,47 | 40,09 | 40,47 | 7.642.200 | | 2012-04-20 | 00:00:00 | 34,90 | 36,76 | 34,34 | 35,91 | 32.224.200 | | 2012-04-23 | 00:00:00 | 35,72 | 37,15 | 35,50 | 36,39 | 12.410.500 | | 2012-04-24 | 00:00:00 | 36,48 | 36,64 | 36,12 | 36,49 | 8.501.500 | | 2012-04-25 | 00:00:00 | 37,27 | 37,66 | 36,98 | 37,59 | 8.545.000 | | 2012-04-26 | 00:00:00 | 37,47 | 37,92 | 37,12 | 37,40 | 5.236.600 | | 2012-04-27 | 00:00:00 | 38,19 | 38,29 | 37,12 | 37,58 | 6.856.600 | | 2012-04-30 | 00:00:00 | 37,58 | 37,58 | 36,90 | 37,00 | 4.241.100 | | 2012-05-01 | 00:00:00 | 36,91 | 37,64 | 36,47 | 37,40 | 6.180.600 | | 2012-05-02 | 00:00:00 | 37,01 | 37,75 | 37,01 | 37,44 | 5.764.400 | | 2012-05-03 | 00:00:00 | 37,34 | 37,64 | 36,53 | 36,63 | 6.255.900 | | 2012-05-04 | 00:00:00 | 36,40 | 36,65 | 35,66 | 35,94 | 7.008.900 | | 2012-05-07 | 00:00:00 | 35,60 | 36,23 | 35,60 | 35,89 | 3.929.400 | | 2012-05-08 | 00:00:00 | 35,54 | 35,79 | 34,65 | 35,47 | 5.375.500 | | 2012-05-09 | 00:00:00 | 34,96 | 36,29 | 34,50 | 36,01 | 5.409.700 | | 2012-05-10 | 00:00:00 | 36,36 | 36,65 | 35,41 | 35,58 | 4.300.000 | | 2012-05-11 | 00:00:00 | 35,64 | 36,41 | 35,25 | 35,70 | 4.521.000 | | 2012-05-14 | 00:00:00 | 35,50 | 36,30 | 35,43 | 35,79 | 4.959.400 | | 2012-05-15 | 00:00:00 | 35,65 | 35,97 | 34,86 | 35,05 | 3.962.000 | | 2012-05-16 | 00:00:00 | 35,27 | 35,30 | 33,44 | 33,46 | 11.407.900 | | 2012-05-17 | 00:00:00 | 33,71 | 33,83 | 32,33 | 32,35 | 8.258.300 | | 2012-05-18 | 00:00:00 | 32,26 | 32,28 | 31,34 | 31,52 | 7.036.600 | | 2012-05-21 | 00:00:00 | 31,71 | 32,76 | 31,58 | 32,56 | 5.438.600 | | 2012-05-22 | 00:00:00 | 32,59 | 32,94 | 32,17 | 32,62 | 4.460.100 | | 2012-05-23 | 00:00:00 | 32,17 | 33,07 | 31,95 | 32,92 | 5.400.000 | | 2012-05-24 | 00:00:00 | 32,88 | 33,02 | 31,86 | 32,25 | 4.723.400 | | 2012-05-25 | 00:00:00 | 32,39 | 33,97 | 32,32 | 33,73 | 6.759.400 | | 2012-05-29 | 00:00:00 | 34,01 | 34,69 | 33,89 | 34,45 | 4.789.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
