(Login BolsaPT & Canal Forex) |
|
 Symantec Corporat - [Ticker: SYMC] |     | | Última Trade | 32,255 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,245 (-0.754%) | Capitalização Bolsista | 0 | | Bid / Ask | 32,250 x 2.900 - 32,260 x 800 | EPS | 0,00 | | Abertura | 32,200 | PER | 0,00% | | Máximo | 32,720 | Pagamento Dividendo | | | Mínimo | 31,770 | Data Ex-Dividendo | | | Fecho Anterior | 32,500 | Yield | | | Volume | 7.592.788 | 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 SYMC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 30,53 | 34,08 | 30,52 | 34,01 | 25.899.200 | | 2002-07-25 | 00:00:00 | 33,00 | 33,31 | 31,66 | 31,92 | 14.587.200 | | 2002-07-26 | 00:00:00 | 31,86 | 32,57 | 31,32 | 32,49 | 10.728.800 | | 2002-07-29 | 00:00:00 | 32,81 | 34,15 | 32,57 | 33,95 | 18.393.200 | | 2002-07-30 | 00:00:00 | 33,65 | 36,67 | 33,50 | 36,11 | 19.005.600 | | 2002-07-31 | 00:00:00 | 35,31 | 36,57 | 33,39 | 33,54 | 33.090.000 | | 2002-08-01 | 00:00:00 | 33,61 | 34,67 | 31,59 | 31,62 | 18.682.000 | | 2002-08-02 | 00:00:00 | 31,65 | 32,50 | 30,84 | 31,14 | 19.874.400 | | 2002-08-05 | 00:00:00 | 31,15 | 31,54 | 30,39 | 30,97 | 14.937.200 | | 2002-08-06 | 00:00:00 | 31,70 | 33,21 | 30,50 | 32,56 | 20.984.400 | | 2002-08-07 | 00:00:00 | 32,96 | 33,55 | 30,55 | 31,79 | 18.155.600 | | 2002-08-08 | 00:00:00 | 31,60 | 31,63 | 29,69 | 31,61 | 27.484.000 | | 2002-08-09 | 00:00:00 | 31,20 | 31,56 | 30,14 | 30,83 | 10.786.000 | | 2002-08-12 | 00:00:00 | 30,64 | 30,94 | 30,24 | 30,65 | 8.402.800 | | 2002-08-13 | 00:00:00 | 30,49 | 31,54 | 30,38 | 30,46 | 16.401.200 | | 2002-08-14 | 00:00:00 | 30,29 | 33,28 | 30,09 | 33,15 | 19.890.400 | | 2002-08-15 | 00:00:00 | 32,65 | 33,45 | 31,75 | 32,59 | 19.439.600 | | 2002-08-16 | 00:00:00 | 32,21 | 33,18 | 31,44 | 32,93 | 13.195.200 | | 2002-08-19 | 00:00:00 | 32,99 | 34,34 | 32,41 | 34,33 | 12.402.800 | | 2002-08-20 | 00:00:00 | 33,86 | 34,05 | 33,30 | 33,56 | 10.428.000 | | 2002-08-21 | 00:00:00 | 34,11 | 34,67 | 33,25 | 34,35 | 13.184.400 | | 2002-08-22 | 00:00:00 | 34,31 | 34,40 | 33,54 | 34,18 | 10.868.800 | | 2002-08-23 | 00:00:00 | 33,69 | 33,90 | 31,42 | 31,57 | 15.022.000 | | 2002-08-26 | 00:00:00 | 31,95 | 32,12 | 31,00 | 31,72 | 10.198.000 | | 2002-08-27 | 00:00:00 | 31,73 | 31,90 | 30,37 | 30,64 | 14.572.800 | | 2002-08-28 | 00:00:00 | 30,48 | 30,60 | 29,59 | 29,98 | 16.523.200 | | 2002-08-29 | 00:00:00 | 29,82 | 30,63 | 29,65 | 30,55 | 19.679.600 | | 2002-08-30 | 00:00:00 | 30,33 | 30,40 | 28,51 | 28,60 | 18.722.400 | | 2002-09-03 | 00:00:00 | 28,29 | 28,50 | 27,21 | 27,67 | 24.795.600 | | 2002-09-04 | 00:00:00 | 27,95 | 31,07 | 27,86 | 30,76 | 42.264.800 | | 2002-09-05 | 00:00:00 | 30,04 | 30,66 | 29,57 | 29,84 | 23.680.800 | | 2002-09-06 | 00:00:00 | 30,61 | 32,82 | 30,60 | 32,63 | 19.986.000 | | 2002-09-09 | 00:00:00 | 31,85 | 33,40 | 31,82 | 32,88 | 15.383.600 | | 2002-09-10 | 00:00:00 | 33,03 | 33,74 | 32,90 | 33,52 | 12.522.400 | | 2002-09-11 | 00:00:00 | 33,90 | 34,34 | 31,80 | 33,49 | 11.245.200 | | 2002-09-12 | 00:00:00 | 33,10 | 33,52 | 32,77 | 33,42 | 9.930.000 | | 2002-09-13 | 00:00:00 | 33,11 | 34,00 | 32,84 | 33,98 | 12.416.000 | | 2002-09-16 | 00:00:00 | 33,70 | 34,06 | 33,38 | 33,55 | 9.818.000 | | 2002-09-17 | 00:00:00 | 34,00 | 34,24 | 32,30 | 32,50 | 11.072.400 | | 2002-09-18 | 00:00:00 | 32,43 | 33,32 | 32,04 | 33,08 | 15.920.400 | | 2002-09-19 | 00:00:00 | 32,39 | 33,29 | 31,94 | 32,10 | 13.341.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
