(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 20,76 | 21,14 | 20,57 | 20,85 | 12.157.700 | | 2013-01-18 | 00:00:00 | 20,84 | 20,92 | 20,46 | 20,68 | 10.838.800 | | 2013-01-23 | 00:00:00 | 21,75 | 21,82 | 21,09 | 21,46 | 19.759.900 | | 2013-01-29 | 00:00:00 | 21,95 | 21,96 | 21,66 | 21,91 | 9.150.900 | | 2013-02-04 | 00:00:00 | 22,02 | 22,07 | 21,63 | 21,65 | 6.011.200 | | 2013-02-07 | 00:00:00 | 22,28 | 22,30 | 22,08 | 22,24 | 9.192.500 | | 2013-02-08 | 00:00:00 | 22,25 | 22,69 | 22,22 | 22,59 | 9.044.400 | | 2013-02-19 | 00:00:00 | 22,48 | 22,72 | 22,41 | 22,60 | 9.363.100 | | 2013-02-20 | 00:00:00 | 22,72 | 22,89 | 22,55 | 22,56 | 11.734.600 | | 2013-02-21 | 00:00:00 | 22,50 | 22,60 | 22,18 | 22,31 | 13.205.200 | | 2013-02-28 | 00:00:00 | 23,08 | 23,75 | 23,07 | 23,44 | 11.280.000 | | 2013-03-04 | 00:00:00 | 23,52 | 24,03 | 23,52 | 23,96 | 10.145.500 | | 2013-03-15 | 00:00:00 | 24,64 | 24,77 | 24,36 | 24,55 | 6.867.900 | | 2013-03-18 | 00:00:00 | 24,26 | 24,66 | 24,15 | 24,51 | 4.898.200 | | 2013-03-19 | 00:00:00 | 24,55 | 24,67 | 24,09 | 24,22 | 8.217.100 | | 2013-03-20 | 00:00:00 | 24,07 | 24,65 | 24,05 | 24,52 | 7.837.200 | | 2013-03-21 | 00:00:00 | 24,37 | 24,51 | 24,29 | 24,40 | 6.227.400 | | 2013-03-22 | 00:00:00 | 24,50 | 24,66 | 24,39 | 24,63 | 6.888.500 | | 2013-03-26 | 00:00:00 | 24,75 | 24,80 | 24,44 | 24,57 | 6.653.900 | | 2013-03-27 | 00:00:00 | 24,48 | 24,60 | 24,35 | 24,53 | 5.918.200 | | 2013-03-28 | 00:00:00 | 24,49 | 24,75 | 24,40 | 24,68 | 6.748.700 | | 2013-04-04 | 00:00:00 | 24,41 | 24,52 | 24,25 | 24,50 | 3.987.100 | | 2013-04-08 | 00:00:00 | 24,24 | 24,28 | 23,98 | 24,25 | 6.081.700 | | 2013-04-12 | 00:00:00 | 24,27 | 24,28 | 23,96 | 24,25 | 6.464.200 | | 2013-04-15 | 00:00:00 | 23,98 | 24,32 | 23,93 | 23,95 | 7.727.900 | | 2013-04-17 | 00:00:00 | 24,00 | 24,02 | 23,40 | 23,78 | 8.357.300 | | 2013-04-18 | 00:00:00 | 23,85 | 23,85 | 23,41 | 23,56 | 6.307.200 | | 2013-04-19 | 00:00:00 | 23,52 | 23,72 | 23,34 | 23,55 | 6.877.100 | | 2013-04-25 | 00:00:00 | 24,50 | 24,62 | 24,19 | 24,45 | 8.204.400 | | 2013-04-26 | 00:00:00 | 24,45 | 24,54 | 24,30 | 24,42 | 3.994.700 | | 2013-04-29 | 00:00:00 | 24,45 | 24,74 | 24,42 | 24,59 | 6.972.300 | | 2013-04-30 | 00:00:00 | 24,48 | 24,54 | 21,93 | 24,30 | 10.019.600 | | 2013-05-01 | 00:00:00 | 24,24 | 24,60 | 24,24 | 24,35 | 4.127.700 | | 2013-05-02 | 00:00:00 | 24,36 | 24,69 | 24,12 | 24,56 | 5.622.800 | | 2013-05-03 | 00:00:00 | 24,74 | 25,00 | 24,58 | 24,84 | 7.049.500 | | 2013-05-06 | 00:00:00 | 24,81 | 25,00 | 24,64 | 24,95 | 7.334.100 | | 2013-05-13 | 00:00:00 | 24,33 | 24,33 | 23,95 | 24,22 | 11.321.200 | | 2013-05-14 | 00:00:00 | 24,22 | 24,55 | 24,22 | 24,52 | 10.082.600 | | 2013-05-15 | 00:00:00 | 24,33 | 24,69 | 24,33 | 24,66 | 9.034.800 | | 2013-05-16 | 00:00:00 | 24,61 | 24,69 | 24,25 | 24,30 | 31.033.700 | | 2013-05-17 | 00:00:00 | 24,37 | 24,50 | 24,18 | 24,30 | 7.196.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
