(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 | | 2002-05-28 | 00:00:00 | 15,00 | 15,40 | 14,50 | 15,04 | 2.718.200 | | 2002-05-29 | 00:00:00 | 14,85 | 14,89 | 14,30 | 14,40 | 2.087.600 | | 2002-05-30 | 00:00:00 | 14,26 | 14,50 | 13,80 | 14,25 | 1.846.200 | | 2002-05-31 | 00:00:00 | 14,30 | 14,55 | 13,89 | 14,00 | 1.437.600 | | 2002-06-03 | 00:00:00 | 14,15 | 14,25 | 13,50 | 13,50 | 1.849.200 | | 2002-06-04 | 00:00:00 | 13,39 | 13,99 | 13,25 | 13,63 | 2.967.600 | | 2002-06-05 | 00:00:00 | 13,47 | 13,92 | 13,20 | 13,65 | 1.207.200 | | 2002-06-06 | 00:00:00 | 13,49 | 13,50 | 12,71 | 12,78 | 2.784.200 | | 2002-06-07 | 00:00:00 | 12,19 | 13,35 | 12,07 | 13,20 | 2.516.400 | | 2002-06-10 | 00:00:00 | 13,45 | 13,53 | 12,77 | 12,82 | 1.071.800 | | 2002-06-11 | 00:00:00 | 12,76 | 13,35 | 12,01 | 12,23 | 1.693.400 | | 2002-06-12 | 00:00:00 | 12,10 | 12,23 | 11,25 | 11,74 | 2.753.800 | | 2002-06-13 | 00:00:00 | 11,81 | 11,95 | 11,20 | 11,24 | 2.052.400 | | 2002-06-14 | 00:00:00 | 10,95 | 11,79 | 10,50 | 11,31 | 3.206.000 | | 2002-06-17 | 00:00:00 | 11,40 | 12,62 | 11,40 | 12,44 | 2.327.000 | | 2002-06-18 | 00:00:00 | 12,20 | 12,80 | 12,11 | 12,45 | 2.196.200 | | 2002-06-19 | 00:00:00 | 11,99 | 12,28 | 10,86 | 10,94 | 3.570.400 | | 2002-06-20 | 00:00:00 | 11,05 | 11,33 | 10,17 | 10,30 | 3.590.000 | | 2002-06-21 | 00:00:00 | 10,30 | 10,57 | 9,60 | 9,76 | 2.850.000 | | 2002-06-24 | 00:00:00 | 9,62 | 11,09 | 9,60 | 10,86 | 3.920.600 | | 2002-06-25 | 00:00:00 | 11,11 | 11,50 | 9,99 | 10,00 | 4.304.200 | | 2002-06-26 | 00:00:00 | 9,65 | 11,80 | 9,60 | 11,44 | 4.577.400 | | 2002-06-27 | 00:00:00 | 11,71 | 12,76 | 11,62 | 12,26 | 3.941.600 | | 2002-06-28 | 00:00:00 | 12,00 | 12,90 | 11,85 | 12,40 | 5.355.000 | | 2002-07-01 | 00:00:00 | 12,47 | 13,30 | 12,00 | 12,43 | 2.698.400 | | 2002-07-02 | 00:00:00 | 12,25 | 12,40 | 11,05 | 11,66 | 3.778.000 | | 2002-07-03 | 00:00:00 | 11,60 | 12,28 | 11,35 | 12,14 | 2.953.400 | | 2002-07-05 | 00:00:00 | 12,40 | 13,22 | 12,39 | 13,08 | 1.409.400 | | 2002-07-08 | 00:00:00 | 13,10 | 13,68 | 12,52 | 12,66 | 1.751.800 | | 2002-07-09 | 00:00:00 | 12,55 | 13,18 | 12,25 | 12,89 | 2.462.800 | | 2002-07-10 | 00:00:00 | 13,28 | 13,66 | 12,75 | 13,16 | 3.066.400 | | 2002-07-11 | 00:00:00 | 12,82 | 14,57 | 12,82 | 14,55 | 5.738.600 | | 2002-07-12 | 00:00:00 | 14,76 | 14,90 | 13,96 | 14,40 | 3.514.800 | | 2002-07-15 | 00:00:00 | 14,32 | 15,15 | 14,00 | 15,11 | 3.380.400 | | 2002-07-16 | 00:00:00 | 15,15 | 15,96 | 14,57 | 14,70 | 3.517.800 | | 2002-07-17 | 00:00:00 | 15,23 | 15,50 | 14,51 | 15,00 | 2.484.200 | | 2002-07-18 | 00:00:00 | 16,27 | 16,44 | 14,56 | 15,01 | 7.604.000 | | 2002-07-19 | 00:00:00 | 14,80 | 15,22 | 14,64 | 15,08 | 3.907.400 | | 2002-07-22 | 00:00:00 | 15,17 | 16,10 | 14,85 | 15,24 | 3.979.200 | | 2002-07-23 | 00:00:00 | 15,64 | 15,90 | 14,16 | 14,39 | 3.066.600 | | 2002-07-24 | 00:00:00 | 14,00 | 15,50 | 13,50 | 15,49 | 2.967.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
