(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 20,48 | 20,56 | 20,05 | 20,12 | 4.034.400 | | 2004-06-22 | 00:00:00 | 20,16 | 21,61 | 20,13 | 21,46 | 9.315.300 | | 2004-06-23 | 00:00:00 | 21,55 | 22,24 | 21,23 | 22,15 | 10.601.600 | | 2004-06-24 | 00:00:00 | 22,35 | 22,94 | 21,92 | 22,06 | 9.640.800 | | 2004-06-25 | 00:00:00 | 21,90 | 22,33 | 21,44 | 21,93 | 4.707.800 | | 2004-06-28 | 00:00:00 | 22,21 | 22,31 | 21,12 | 21,31 | 6.309.300 | | 2004-06-29 | 00:00:00 | 21,31 | 22,50 | 21,25 | 22,41 | 7.799.700 | | 2004-06-30 | 00:00:00 | 21,87 | 22,31 | 21,38 | 21,69 | 10.936.000 | | 2004-07-01 | 00:00:00 | 21,70 | 21,93 | 20,77 | 20,87 | 7.984.600 | | 2004-07-02 | 00:00:00 | 20,90 | 21,21 | 20,37 | 20,93 | 5.948.000 | | 2004-07-06 | 00:00:00 | 20,65 | 20,68 | 20,00 | 20,00 | 7.394.500 | | 2004-07-07 | 00:00:00 | 20,02 | 20,31 | 19,28 | 19,82 | 8.498.400 | | 2004-07-08 | 00:00:00 | 19,53 | 20,08 | 19,43 | 19,61 | 6.534.600 | | 2004-07-09 | 00:00:00 | 20,44 | 21,09 | 20,32 | 20,93 | 8.415.300 | | 2004-07-12 | 00:00:00 | 20,80 | 20,91 | 20,03 | 20,48 | 6.564.600 | | 2004-07-13 | 00:00:00 | 20,55 | 21,02 | 20,36 | 20,63 | 5.378.700 | | 2004-07-14 | 00:00:00 | 20,05 | 24,25 | 19,80 | 19,98 | 15.424.200 | | 2004-07-15 | 00:00:00 | 24,40 | 25,75 | 23,76 | 24,09 | 52.157.400 | | 2004-07-16 | 00:00:00 | 24,07 | 24,40 | 23,64 | 23,69 | 11.197.200 | | 2004-07-19 | 00:00:00 | 24,06 | 24,44 | 23,45 | 24,16 | 7.219.200 | | 2004-07-20 | 00:00:00 | 24,18 | 24,99 | 23,87 | 24,99 | 6.968.500 | | 2004-07-21 | 00:00:00 | 25,49 | 25,50 | 23,70 | 23,81 | 6.897.100 | | 2004-07-22 | 00:00:00 | 23,69 | 24,40 | 23,46 | 24,29 | 6.326.500 | | 2004-07-23 | 00:00:00 | 24,00 | 24,24 | 23,20 | 23,45 | 3.958.400 | | 2004-07-26 | 00:00:00 | 23,61 | 23,98 | 23,15 | 23,33 | 5.017.000 | | 2004-07-27 | 00:00:00 | 23,47 | 24,26 | 22,96 | 24,15 | 6.172.100 | | 2004-07-28 | 00:00:00 | 23,90 | 24,38 | 23,30 | 23,70 | 5.030.700 | | 2004-07-29 | 00:00:00 | 23,94 | 24,45 | 23,50 | 24,20 | 6.582.500 | | 2004-07-30 | 00:00:00 | 24,05 | 24,54 | 23,80 | 24,32 | 4.043.500 | | 2004-08-02 | 00:00:00 | 24,01 | 24,23 | 23,56 | 23,97 | 5.229.800 | | 2004-08-03 | 00:00:00 | 23,82 | 23,99 | 23,10 | 23,11 | 3.580.300 | | 2004-08-04 | 00:00:00 | 22,96 | 24,00 | 22,84 | 23,77 | 4.850.900 | | 2004-08-05 | 00:00:00 | 23,91 | 23,99 | 23,08 | 23,15 | 3.763.600 | | 2004-08-06 | 00:00:00 | 22,63 | 22,86 | 22,10 | 22,19 | 4.650.100 | | 2004-08-09 | 00:00:00 | 22,80 | 24,49 | 22,38 | 22,41 | 3.613.500 | | 2004-08-10 | 00:00:00 | 22,81 | 23,09 | 22,58 | 23,02 | 3.314.900 | | 2004-08-11 | 00:00:00 | 22,44 | 22,85 | 21,25 | 21,69 | 7.480.800 | | 2004-08-12 | 00:00:00 | 21,30 | 21,63 | 21,06 | 21,19 | 4.220.900 | | 2004-08-13 | 00:00:00 | 21,65 | 21,70 | 21,23 | 21,60 | 3.891.800 | | 2004-08-16 | 00:00:00 | 21,60 | 22,55 | 21,60 | 22,30 | 3.779.200 | | 2004-08-17 | 00:00:00 | 22,75 | 22,80 | 22,40 | 22,45 | 3.077.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
