(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 19,92 | 20,43 | 19,62 | 20,19 | 3.610.600 | | 2002-11-15 | 00:00:00 | 19,99 | 21,50 | 19,61 | 21,25 | 4.398.200 | | 2002-11-18 | 00:00:00 | 21,71 | 22,76 | 21,30 | 21,71 | 6.614.600 | | 2002-11-19 | 00:00:00 | 21,80 | 22,50 | 21,54 | 21,82 | 6.466.800 | | 2002-11-20 | 00:00:00 | 21,89 | 24,88 | 21,89 | 24,83 | 11.375.600 | | 2002-11-21 | 00:00:00 | 25,34 | 27,66 | 25,34 | 26,76 | 13.738.800 | | 2002-11-22 | 00:00:00 | 26,00 | 27,37 | 25,93 | 26,60 | 10.132.000 | | 2002-11-25 | 00:00:00 | 25,40 | 26,71 | 24,95 | 26,15 | 11.080.800 | | 2002-11-26 | 00:00:00 | 25,97 | 26,31 | 25,56 | 25,80 | 4.188.200 | | 2002-11-27 | 00:00:00 | 26,29 | 28,46 | 26,27 | 27,99 | 7.198.000 | | 2002-11-29 | 00:00:00 | 28,32 | 29,16 | 27,54 | 27,75 | 4.580.800 | | 2002-12-02 | 00:00:00 | 28,44 | 29,20 | 27,30 | 27,38 | 7.724.600 | | 2002-12-03 | 00:00:00 | 27,26 | 27,38 | 26,00 | 26,25 | 6.101.800 | | 2002-12-04 | 00:00:00 | 25,65 | 25,70 | 23,94 | 24,47 | 8.977.600 | | 2002-12-05 | 00:00:00 | 25,41 | 25,50 | 24,25 | 24,96 | 4.557.800 | | 2002-12-06 | 00:00:00 | 24,09 | 25,13 | 24,06 | 24,67 | 4.344.800 | | 2002-12-09 | 00:00:00 | 24,15 | 24,69 | 22,26 | 22,29 | 7.611.200 | | 2002-12-10 | 00:00:00 | 21,88 | 22,70 | 21,80 | 22,16 | 10.642.600 | | 2002-12-11 | 00:00:00 | 22,10 | 22,85 | 21,61 | 22,68 | 6.714.600 | | 2002-12-12 | 00:00:00 | 23,17 | 23,65 | 22,85 | 23,36 | 6.204.600 | | 2002-12-13 | 00:00:00 | 22,94 | 23,00 | 21,47 | 21,51 | 5.250.600 | | 2002-12-16 | 00:00:00 | 21,56 | 22,43 | 20,88 | 22,18 | 7.081.600 | | 2002-12-17 | 00:00:00 | 22,32 | 24,05 | 21,74 | 23,15 | 8.617.000 | | 2002-12-18 | 00:00:00 | 22,66 | 22,94 | 21,65 | 21,85 | 7.096.600 | | 2002-12-19 | 00:00:00 | 21,63 | 23,40 | 21,63 | 22,73 | 6.107.400 | | 2002-12-20 | 00:00:00 | 22,55 | 23,24 | 22,50 | 22,56 | 4.784.400 | | 2002-12-23 | 00:00:00 | 22,64 | 23,01 | 21,90 | 22,37 | 3.542.000 | | 2002-12-24 | 00:00:00 | 22,59 | 22,81 | 22,12 | 22,15 | 1.041.200 | | 2002-12-26 | 00:00:00 | 22,60 | 22,99 | 21,37 | 21,58 | 3.125.600 | | 2002-12-27 | 00:00:00 | 21,40 | 21,90 | 21,02 | 21,10 | 2.037.000 | | 2002-12-30 | 00:00:00 | 21,10 | 21,68 | 20,43 | 20,48 | 3.187.600 | | 2002-12-31 | 00:00:00 | 20,33 | 20,70 | 20,00 | 20,30 | 6.580.200 | | 2003-01-02 | 00:00:00 | 20,55 | 21,58 | 20,31 | 21,56 | 4.038.000 | | 2003-01-03 | 00:00:00 | 21,73 | 21,93 | 21,11 | 21,62 | 3.048.200 | | 2003-01-06 | 00:00:00 | 21,85 | 23,42 | 21,80 | 23,22 | 4.189.400 | | 2003-01-07 | 00:00:00 | 23,35 | 24,39 | 23,25 | 23,60 | 7.572.600 | | 2003-01-08 | 00:00:00 | 23,26 | 23,64 | 21,30 | 21,92 | 8.456.800 | | 2003-01-09 | 00:00:00 | 22,35 | 22,92 | 19,23 | 19,91 | 18.531.800 | | 2003-01-10 | 00:00:00 | 19,83 | 20,90 | 19,60 | 20,24 | 9.084.800 | | 2003-01-13 | 00:00:00 | 20,75 | 21,24 | 19,50 | 19,95 | 6.762.600 | | 2003-01-14 | 00:00:00 | 19,96 | 20,86 | 19,85 | 20,39 | 5.243.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
