(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 | | 2014-07-17 | 00:00:00 | 22,88 | 23,27 | 22,81 | 23,07 | 5.106.700 | | 2014-07-18 | 00:00:00 | 23,17 | 23,26 | 23,04 | 23,20 | 4.517.400 | | 2014-07-21 | 00:00:00 | 23,20 | 23,45 | 23,09 | 23,36 | 3.918.300 | | 2014-07-28 | 00:00:00 | 23,88 | 24,00 | 23,76 | 23,93 | 3.944.800 | | 2014-07-31 | 00:00:00 | 23,83 | 23,89 | 23,61 | 23,66 | 5.717.000 | | 2014-08-01 | 00:00:00 | 23,64 | 23,70 | 23,06 | 23,17 | 6.846.800 | | 2014-08-05 | 00:00:00 | 23,56 | 23,98 | 23,48 | 23,92 | 7.298.000 | | 2014-08-06 | 00:00:00 | 23,87 | 23,88 | 23,47 | 23,73 | 6.899.800 | | 2014-08-19 | 00:00:00 | 24,48 | 24,67 | 23,99 | 24,24 | 7.284.200 | | 2014-08-20 | 00:00:00 | 24,28 | 24,39 | 24,14 | 24,28 | 5.866.900 | | 2014-08-21 | 00:00:00 | 24,35 | 24,49 | 24,24 | 24,29 | 3.646.600 | | 2014-08-22 | 00:00:00 | 24,35 | 24,38 | 24,06 | 24,19 | 4.966.000 | | 2014-08-25 | 00:00:00 | 24,14 | 24,16 | 23,84 | 24,05 | 3.480.900 | | 2014-09-02 | 00:00:00 | 24,32 | 24,39 | 24,20 | 24,28 | 6.533.100 | | 2014-09-03 | 00:00:00 | 24,28 | 24,47 | 24,21 | 24,29 | 5.163.100 | | 2014-09-04 | 00:00:00 | 24,31 | 24,46 | 24,24 | 24,30 | 3.010.000 | | 2014-09-05 | 00:00:00 | 24,27 | 24,40 | 24,20 | 24,39 | 3.140.900 | | 2014-09-23 | 00:00:00 | 24,26 | 24,35 | 24,06 | 24,10 | 3.845.000 | | 2014-09-24 | 00:00:00 | 24,16 | 24,16 | 23,87 | 24,15 | 3.557.500 | | 2014-10-06 | 00:00:00 | 23,43 | 23,60 | 23,41 | 23,51 | 3.169.900 | | 2014-10-09 | 00:00:00 | 23,94 | 23,98 | 23,40 | 23,44 | 3.547.000 | | 2014-10-10 | 00:00:00 | 23,45 | 23,56 | 21,91 | 21,94 | 10.443.900 | | 2014-10-13 | 00:00:00 | 21,68 | 22,60 | 21,66 | 22,25 | 7.799.300 | | 2014-10-20 | 00:00:00 | 22,17 | 22,52 | 22,08 | 22,50 | 4.253.300 | | 2014-10-21 | 00:00:00 | 22,56 | 23,68 | 22,52 | 23,68 | 9.216.400 | | 2014-10-22 | 00:00:00 | 23,64 | 23,68 | 23,48 | 23,51 | 6.315.200 | | 2014-10-23 | 00:00:00 | 23,60 | 23,88 | 23,52 | 23,87 | 5.250.600 | | 2014-10-24 | 00:00:00 | 23,97 | 24,08 | 23,84 | 23,98 | 5.000.200 | | 2014-10-30 | 00:00:00 | 24,54 | 24,93 | 24,42 | 24,85 | 3.650.900 | | 2014-10-31 | 00:00:00 | 25,13 | 25,15 | 24,82 | 24,82 | 6.493.100 | | 2014-11-04 | 00:00:00 | 25,19 | 25,21 | 24,94 | 24,99 | 7.142.600 | | 2014-11-05 | 00:00:00 | 25,06 | 25,27 | 24,95 | 25,18 | 5.265.700 | | 2014-11-25 | 00:00:00 | 25,89 | 26,10 | 25,71 | 25,91 | 4.126.600 | | 2014-11-26 | 00:00:00 | 25,97 | 26,03 | 25,74 | 25,94 | 2.818.500 | | 2014-12-04 | 00:00:00 | 26,35 | 26,43 | 26,07 | 26,31 | 3.141.800 | | 2014-12-05 | 00:00:00 | 26,31 | 26,45 | 26,18 | 26,45 | 2.753.400 | | 2014-12-15 | 00:00:00 | 25,33 | 25,60 | 24,87 | 25,44 | 6.535.800 | | 2014-12-18 | 00:00:00 | 25,54 | 25,74 | 25,32 | 25,74 | 5.544.000 | | 2014-12-19 | 00:00:00 | 25,74 | 26,30 | 25,74 | 25,83 | 6.438.200 | | 2014-12-22 | 00:00:00 | 25,92 | 26,14 | 25,85 | 26,01 | 2.857.400 | | 2014-12-26 | 00:00:00 | 26,69 | 26,69 | 26,50 | 26,54 | 957.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
