(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 41,11 | 42,48 | 41,10 | 42,34 | 14.582.800 | | 2002-11-15 | 00:00:00 | 41,97 | 43,50 | 41,26 | 43,40 | 13.296.800 | | 2002-11-18 | 00:00:00 | 43,37 | 43,69 | 42,09 | 42,13 | 11.342.000 | | 2002-11-19 | 00:00:00 | 41,85 | 41,88 | 40,56 | 40,97 | 9.967.600 | | 2002-11-20 | 00:00:00 | 41,07 | 43,93 | 41,07 | 43,69 | 17.117.600 | | 2002-11-21 | 00:00:00 | 43,60 | 46,00 | 43,60 | 45,81 | 18.150.400 | | 2002-11-22 | 00:00:00 | 44,95 | 46,19 | 44,90 | 45,53 | 12.453.600 | | 2002-11-25 | 00:00:00 | 45,51 | 45,86 | 44,34 | 44,83 | 14.102.800 | | 2002-11-26 | 00:00:00 | 44,50 | 44,50 | 42,75 | 42,98 | 13.766.000 | | 2002-11-27 | 00:00:00 | 43,04 | 44,50 | 43,04 | 44,01 | 11.222.400 | | 2002-11-29 | 00:00:00 | 44,14 | 44,47 | 43,62 | 43,73 | 2.861.600 | | 2002-12-02 | 00:00:00 | 43,62 | 45,13 | 43,48 | 44,10 | 14.315.200 | | 2002-12-03 | 00:00:00 | 43,92 | 44,00 | 42,96 | 43,64 | 11.196.400 | | 2002-12-04 | 00:00:00 | 43,15 | 43,64 | 42,18 | 42,42 | 14.452.400 | | 2002-12-05 | 00:00:00 | 43,18 | 43,50 | 41,31 | 41,40 | 15.998.000 | | 2002-12-06 | 00:00:00 | 40,64 | 41,71 | 40,27 | 41,21 | 14.860.000 | | 2002-12-09 | 00:00:00 | 40,75 | 41,21 | 39,51 | 39,58 | 16.872.800 | | 2002-12-10 | 00:00:00 | 39,59 | 41,60 | 39,52 | 40,87 | 10.669.600 | | 2002-12-11 | 00:00:00 | 40,60 | 42,90 | 40,43 | 42,55 | 15.876.000 | | 2002-12-12 | 00:00:00 | 42,73 | 43,48 | 42,11 | 42,52 | 9.852.800 | | 2002-12-13 | 00:00:00 | 42,22 | 42,24 | 41,10 | 41,26 | 7.581.600 | | 2002-12-16 | 00:00:00 | 41,71 | 43,32 | 41,45 | 43,32 | 8.685.200 | | 2002-12-17 | 00:00:00 | 42,82 | 44,05 | 42,53 | 43,21 | 11.381.600 | | 2002-12-18 | 00:00:00 | 42,91 | 44,10 | 42,39 | 44,10 | 14.646.400 | | 2002-12-19 | 00:00:00 | 43,95 | 44,50 | 40,65 | 41,40 | 25.970.800 | | 2002-12-20 | 00:00:00 | 41,53 | 42,30 | 41,06 | 42,11 | 10.924.400 | | 2002-12-23 | 00:00:00 | 42,02 | 43,36 | 41,92 | 43,18 | 6.091.600 | | 2002-12-24 | 00:00:00 | 42,91 | 43,10 | 42,50 | 42,76 | 2.430.400 | | 2002-12-26 | 00:00:00 | 42,81 | 43,62 | 42,55 | 42,69 | 3.602.000 | | 2002-12-27 | 00:00:00 | 42,56 | 42,98 | 41,86 | 41,86 | 5.308.800 | | 2002-12-30 | 00:00:00 | 41,75 | 41,90 | 40,68 | 40,92 | 6.690.400 | | 2002-12-31 | 00:00:00 | 41,00 | 41,02 | 40,35 | 40,51 | 9.324.800 | | 2003-01-02 | 00:00:00 | 40,91 | 42,82 | 40,30 | 42,68 | 12.020.000 | | 2003-01-03 | 00:00:00 | 42,73 | 44,08 | 42,55 | 43,85 | 14.467.200 | | 2003-01-06 | 00:00:00 | 43,71 | 45,49 | 43,70 | 44,91 | 14.360.400 | | 2003-01-07 | 00:00:00 | 44,81 | 45,13 | 44,14 | 44,61 | 11.416.400 | | 2003-01-08 | 00:00:00 | 44,59 | 44,89 | 43,06 | 43,36 | 10.802.000 | | 2003-01-09 | 00:00:00 | 43,66 | 45,12 | 43,16 | 45,07 | 12.789.600 | | 2003-01-10 | 00:00:00 | 45,25 | 46,92 | 45,12 | 46,12 | 21.773.600 | | 2003-01-13 | 00:00:00 | 46,40 | 47,41 | 46,34 | 46,66 | 14.654.000 | | 2003-01-14 | 00:00:00 | 46,69 | 47,36 | 45,85 | 47,34 | 12.473.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
