(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 42,88 | 42,88 | 40,94 | 41,13 | 15.557.600 | | 2000-10-18 | 00:00:00 | 40,63 | 41,88 | 39,13 | 39,56 | 16.411.200 | | 2000-10-19 | 00:00:00 | 37,94 | 38,00 | 31,44 | 33,94 | 63.531.200 | | 2000-10-20 | 00:00:00 | 33,63 | 36,13 | 33,38 | 36,06 | 16.768.800 | | 2000-10-23 | 00:00:00 | 37,50 | 38,13 | 36,88 | 37,81 | 10.796.000 | | 2000-10-24 | 00:00:00 | 38,98 | 39,00 | 35,25 | 35,75 | 11.313.600 | | 2000-10-25 | 00:00:00 | 35,13 | 36,63 | 34,50 | 35,50 | 7.681.600 | | 2000-10-26 | 00:00:00 | 35,69 | 38,25 | 35,50 | 38,25 | 13.144.800 | | 2000-10-27 | 00:00:00 | 39,75 | 39,75 | 37,50 | 38,00 | 13.784.000 | | 2000-10-30 | 00:00:00 | 39,25 | 39,50 | 36,31 | 37,13 | 12.070.400 | | 2000-10-31 | 00:00:00 | 38,13 | 39,88 | 37,31 | 39,06 | 7.097.600 | | 2000-11-01 | 00:00:00 | 38,44 | 39,25 | 36,81 | 37,00 | 6.764.000 | | 2000-11-02 | 00:00:00 | 37,94 | 38,88 | 37,19 | 38,25 | 7.475.200 | | 2000-11-03 | 00:00:00 | 38,03 | 38,56 | 37,31 | 37,75 | 7.248.800 | | 2000-11-06 | 00:00:00 | 38,50 | 38,50 | 36,69 | 36,75 | 8.321.600 | | 2000-11-07 | 00:00:00 | 37,25 | 37,63 | 36,25 | 37,38 | 4.195.200 | | 2000-11-08 | 00:00:00 | 37,13 | 37,81 | 36,75 | 37,06 | 4.031.200 | | 2000-11-09 | 00:00:00 | 36,94 | 36,94 | 34,38 | 35,56 | 6.297.600 | | 2000-11-10 | 00:00:00 | 34,88 | 35,06 | 33,63 | 33,75 | 8.407.200 | | 2000-11-13 | 00:00:00 | 33,81 | 36,75 | 32,13 | 35,75 | 9.782.400 | | 2000-11-14 | 00:00:00 | 36,94 | 38,38 | 36,94 | 37,13 | 9.201.600 | | 2000-11-15 | 00:00:00 | 37,00 | 39,63 | 36,00 | 39,00 | 10.104.800 | | 2000-11-16 | 00:00:00 | 38,75 | 38,75 | 36,94 | 36,94 | 5.508.800 | | 2000-11-17 | 00:00:00 | 37,19 | 37,81 | 36,00 | 37,00 | 4.267.200 | | 2000-11-20 | 00:00:00 | 37,06 | 37,06 | 35,50 | 36,44 | 5.700.000 | | 2000-11-21 | 00:00:00 | 36,41 | 36,69 | 34,38 | 35,44 | 5.041.600 | | 2000-11-22 | 00:00:00 | 35,06 | 36,38 | 34,50 | 35,94 | 7.126.400 | | 2000-11-24 | 00:00:00 | 36,50 | 38,25 | 36,44 | 38,06 | 4.304.000 | | 2000-11-27 | 00:00:00 | 38,31 | 38,50 | 36,44 | 36,44 | 7.595.200 | | 2000-11-28 | 00:00:00 | 36,44 | 36,44 | 35,00 | 35,13 | 7.288.800 | | 2000-11-29 | 00:00:00 | 35,19 | 35,63 | 34,25 | 34,50 | 7.828.800 | | 2000-11-30 | 00:00:00 | 33,50 | 36,06 | 31,81 | 36,00 | 13.724.000 | | 2000-12-01 | 00:00:00 | 35,50 | 38,00 | 34,50 | 36,25 | 6.811.200 | | 2000-12-04 | 00:00:00 | 36,00 | 36,50 | 35,00 | 36,13 | 8.020.000 | | 2000-12-05 | 00:00:00 | 36,75 | 37,94 | 36,25 | 37,13 | 6.929.600 | | 2000-12-06 | 00:00:00 | 37,19 | 38,63 | 37,00 | 37,50 | 13.706.400 | | 2000-12-07 | 00:00:00 | 37,00 | 38,50 | 36,56 | 37,11 | 14.826.400 | | 2000-12-08 | 00:00:00 | 38,81 | 39,00 | 37,31 | 38,13 | 9.640.000 | | 2000-12-11 | 00:00:00 | 38,63 | 40,94 | 38,56 | 40,19 | 13.042.400 | | 2000-12-12 | 00:00:00 | 40,13 | 41,75 | 39,13 | 41,13 | 10.904.800 | | 2000-12-13 | 00:00:00 | 42,75 | 42,75 | 37,56 | 38,19 | 13.484.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
