(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 | | 2006-03-20 | 00:00:00 | 55,21 | 55,37 | 52,85 | 53,81 | 8.911.400 | | 2006-03-21 | 00:00:00 | 54,14 | 56,12 | 53,44 | 54,89 | 10.307.300 | | 2006-03-22 | 00:00:00 | 54,01 | 56,69 | 54,00 | 55,89 | 9.481.100 | | 2006-03-23 | 00:00:00 | 55,71 | 56,41 | 55,11 | 56,06 | 5.879.000 | | 2006-03-24 | 00:00:00 | 57,07 | 58,60 | 57,00 | 58,00 | 10.773.500 | | 2006-03-27 | 00:00:00 | 58,11 | 58,36 | 57,32 | 58,20 | 5.708.900 | | 2006-03-28 | 00:00:00 | 56,60 | 58,19 | 56,42 | 57,44 | 10.964.500 | | 2006-03-29 | 00:00:00 | 56,99 | 59,44 | 56,82 | 59,13 | 9.717.200 | | 2006-03-30 | 00:00:00 | 58,69 | 59,25 | 57,77 | 59,04 | 8.722.400 | | 2006-03-31 | 00:00:00 | 59,35 | 59,86 | 57,01 | 57,52 | 8.552.200 | | 2006-04-03 | 00:00:00 | 56,34 | 56,86 | 55,02 | 55,24 | 13.138.900 | | 2006-04-04 | 00:00:00 | 55,74 | 57,46 | 55,71 | 56,91 | 12.252.100 | | 2006-04-05 | 00:00:00 | 59,15 | 62,50 | 58,75 | 62,42 | 19.335.200 | | 2006-04-06 | 00:00:00 | 63,10 | 65,76 | 62,83 | 63,32 | 20.522.100 | | 2006-04-07 | 00:00:00 | 62,69 | 62,71 | 60,48 | 61,02 | 10.015.600 | | 2006-04-10 | 00:00:00 | 60,47 | 62,22 | 59,01 | 59,16 | 11.035.100 | | 2006-04-11 | 00:00:00 | 59,81 | 60,96 | 58,25 | 60,04 | 15.374.100 | | 2006-04-12 | 00:00:00 | 59,67 | 60,43 | 58,64 | 59,47 | 9.802.200 | | 2006-04-13 | 00:00:00 | 62,70 | 63,00 | 61,43 | 61,90 | 15.302.400 | | 2006-04-17 | 00:00:00 | 61,99 | 62,69 | 60,46 | 61,13 | 8.515.900 | | 2006-04-18 | 00:00:00 | 61,20 | 64,77 | 61,13 | 64,50 | 13.997.300 | | 2006-04-19 | 00:00:00 | 64,41 | 64,67 | 63,19 | 63,77 | 35.693.300 | | 2006-04-20 | 00:00:00 | 63,65 | 65,79 | 62,40 | 65,54 | 17.095.500 | | 2006-04-21 | 00:00:00 | 62,36 | 63,27 | 59,67 | 60,05 | 23.280.900 | | 2006-04-24 | 00:00:00 | 58,00 | 60,46 | 58,00 | 59,21 | 10.787.800 | | 2006-04-25 | 00:00:00 | 59,12 | 60,72 | 59,00 | 60,36 | 7.526.700 | | 2006-04-26 | 00:00:00 | 61,08 | 62,59 | 60,99 | 62,23 | 11.482.600 | | 2006-04-27 | 00:00:00 | 61,91 | 63,37 | 60,88 | 63,14 | 9.478.600 | | 2006-04-28 | 00:00:00 | 62,52 | 65,43 | 62,52 | 63,83 | 8.392.600 | | 2006-05-01 | 00:00:00 | 63,90 | 64,02 | 61,55 | 61,68 | 6.969.700 | | 2006-05-02 | 00:00:00 | 62,34 | 62,37 | 60,91 | 61,36 | 6.301.000 | | 2006-05-03 | 00:00:00 | 61,08 | 61,25 | 60,05 | 60,67 | 6.528.200 | | 2006-05-04 | 00:00:00 | 60,51 | 63,28 | 60,27 | 62,49 | 7.580.300 | | 2006-05-05 | 00:00:00 | 63,24 | 64,03 | 62,44 | 62,53 | 5.861.700 | | 2006-05-08 | 00:00:00 | 63,26 | 64,98 | 63,11 | 64,70 | 8.248.000 | | 2006-05-09 | 00:00:00 | 64,43 | 66,20 | 63,27 | 63,35 | 17.115.900 | | 2006-05-10 | 00:00:00 | 63,37 | 63,80 | 62,46 | 63,17 | 12.345.300 | | 2006-05-11 | 00:00:00 | 63,17 | 63,41 | 61,44 | 61,65 | 7.324.100 | | 2006-05-12 | 00:00:00 | 61,25 | 62,36 | 60,40 | 61,24 | 7.720.600 | | 2006-05-15 | 00:00:00 | 60,98 | 62,00 | 59,95 | 61,00 | 8.619.100 | | 2006-05-16 | 00:00:00 | 62,65 | 63,00 | 60,66 | 61,60 | 9.942.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
