(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 | | 2012-05-29 | 00:00:00 | 34,01 | 34,69 | 33,89 | 34,45 | 4.789.300 | | 2012-05-30 | 00:00:00 | 34,04 | 34,12 | 33,33 | 33,62 | 4.319.400 | | 2012-05-31 | 00:00:00 | 33,78 | 33,82 | 32,57 | 32,70 | 6.387.000 | | 2012-06-01 | 00:00:00 | 31,72 | 32,15 | 30,99 | 31,23 | 5.864.000 | | 2012-06-04 | 00:00:00 | 31,35 | 31,77 | 31,02 | 31,66 | 3.781.400 | | 2012-06-05 | 00:00:00 | 31,99 | 33,68 | 31,96 | 33,41 | 7.851.000 | | 2012-06-06 | 00:00:00 | 33,74 | 35,20 | 33,64 | 35,09 | 8.360.500 | | 2012-06-07 | 00:00:00 | 35,69 | 36,31 | 35,05 | 35,13 | 9.139.000 | | 2012-06-08 | 00:00:00 | 34,77 | 35,64 | 34,57 | 35,43 | 4.362.000 | | 2012-06-11 | 00:00:00 | 35,90 | 36,12 | 34,56 | 34,62 | 5.317.700 | | 2012-06-12 | 00:00:00 | 34,95 | 36,57 | 34,89 | 35,95 | 10.450.700 | | 2012-06-13 | 00:00:00 | 35,73 | 36,44 | 35,48 | 36,02 | 5.542.500 | | 2012-06-14 | 00:00:00 | 36,05 | 36,11 | 35,11 | 35,55 | 4.282.800 | | 2012-06-15 | 00:00:00 | 35,34 | 36,87 | 35,31 | 36,85 | 6.980.800 | | 2012-06-18 | 00:00:00 | 36,61 | 37,23 | 36,26 | 36,83 | 4.045.100 | | 2012-06-19 | 00:00:00 | 37,23 | 37,46 | 36,95 | 37,17 | 4.736.300 | | 2012-06-20 | 00:00:00 | 37,36 | 37,64 | 36,89 | 37,47 | 3.264.400 | | 2012-06-21 | 00:00:00 | 37,26 | 37,40 | 35,94 | 36,00 | 4.575.100 | | 2012-06-22 | 00:00:00 | 36,15 | 36,52 | 36,00 | 36,36 | 3.207.300 | | 2012-06-25 | 00:00:00 | 36,88 | 37,25 | 35,70 | 35,87 | 4.907.300 | | 2012-06-26 | 00:00:00 | 35,96 | 36,45 | 35,61 | 36,27 | 4.144.200 | | 2012-06-27 | 00:00:00 | 36,29 | 36,50 | 35,29 | 35,41 | 6.210.300 | | 2012-06-28 | 00:00:00 | 35,16 | 35,30 | 34,00 | 34,70 | 6.538.400 | | 2012-06-29 | 00:00:00 | 35,33 | 36,51 | 35,15 | 36,48 | 5.775.800 | | 2012-07-02 | 00:00:00 | 36,60 | 37,05 | 36,03 | 36,91 | 4.325.900 | | 2012-07-03 | 00:00:00 | 36,94 | 37,39 | 36,61 | 37,12 | 2.192.900 | | 2012-07-05 | 00:00:00 | 36,82 | 37,06 | 36,05 | 36,62 | 4.212.200 | | 2012-07-06 | 00:00:00 | 36,31 | 36,82 | 36,10 | 36,71 | 3.732.500 | | 2012-07-09 | 00:00:00 | 36,70 | 36,85 | 36,06 | 36,19 | 2.885.500 | | 2012-07-10 | 00:00:00 | 36,16 | 36,50 | 34,38 | 34,66 | 6.594.700 | | 2012-07-11 | 00:00:00 | 34,80 | 34,95 | 33,67 | 33,99 | 6.200.100 | | 2012-07-12 | 00:00:00 | 33,69 | 33,84 | 32,63 | 33,41 | 5.432.600 | | 2012-07-13 | 00:00:00 | 33,35 | 33,58 | 33,02 | 33,42 | 3.349.700 | | 2012-07-16 | 00:00:00 | 32,33 | 33,07 | 32,26 | 32,81 | 4.429.300 | | 2012-07-17 | 00:00:00 | 32,97 | 33,45 | 32,08 | 33,34 | 5.518.300 | | 2012-07-18 | 00:00:00 | 32,89 | 34,91 | 32,75 | 34,26 | 6.631.600 | | 2012-07-19 | 00:00:00 | 34,45 | 35,54 | 34,18 | 35,08 | 9.329.300 | | 2012-07-20 | 00:00:00 | 39,19 | 40,45 | 38,51 | 38,70 | 24.127.300 | | 2012-07-23 | 00:00:00 | 38,21 | 40,19 | 37,95 | 39,88 | 10.379.900 | | 2012-07-24 | 00:00:00 | 40,38 | 41,23 | 39,30 | 39,65 | 8.877.100 | | 2012-07-25 | 00:00:00 | 39,39 | 40,51 | 39,36 | 39,69 | 5.663.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
