(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-12-26 | 00:00:00 | 26,69 | 26,69 | 26,50 | 26,54 | 957.900 | | 2014-12-30 | 00:00:00 | 26,14 | 26,38 | 25,97 | 26,02 | 1.431.600 | | 2014-12-31 | 00:00:00 | 26,08 | 26,29 | 25,61 | 25,66 | 2.536.400 | | 2015-01-02 | 00:00:00 | 25,79 | 26,11 | 25,47 | 25,59 | 2.493.200 | | 2015-01-12 | 00:00:00 | 25,36 | 25,44 | 24,97 | 25,29 | 3.518.700 | | 2015-01-13 | 00:00:00 | 25,59 | 26,05 | 25,13 | 25,34 | 3.878.500 | | 2015-01-14 | 00:00:00 | 25,12 | 25,35 | 24,94 | 25,21 | 2.886.100 | | 2015-01-15 | 00:00:00 | 25,22 | 25,36 | 24,84 | 24,91 | 2.904.000 | | 2015-01-16 | 00:00:00 | 24,91 | 25,67 | 24,80 | 25,63 | 4.484.200 | | 2015-01-21 | 00:00:00 | 25,63 | 25,79 | 25,48 | 25,62 | 3.256.700 | | 2015-01-22 | 00:00:00 | 25,75 | 26,69 | 25,45 | 26,69 | 5.966.300 | | 2015-01-23 | 00:00:00 | 26,70 | 27,32 | 26,56 | 26,65 | 5.132.800 | | 2015-01-26 | 00:00:00 | 26,62 | 26,66 | 26,23 | 26,59 | 2.473.400 | | 2015-01-27 | 00:00:00 | 26,14 | 26,34 | 25,68 | 25,94 | 4.133.400 | | 2015-01-28 | 00:00:00 | 25,88 | 26,05 | 25,36 | 25,38 | 3.781.800 | | 2015-01-29 | 00:00:00 | 25,32 | 25,62 | 25,08 | 25,60 | 3.170.500 | | 2015-02-02 | 00:00:00 | 24,93 | 25,00 | 24,36 | 24,94 | 3.890.700 | | 2015-02-03 | 00:00:00 | 25,02 | 25,50 | 25,01 | 25,47 | 2.900.100 | | 2015-02-04 | 00:00:00 | 25,44 | 25,79 | 25,23 | 25,60 | 3.031.600 | | 2015-02-05 | 00:00:00 | 25,66 | 26,02 | 25,47 | 25,97 | 3.567.500 | | 2015-02-06 | 00:00:00 | 25,70 | 25,94 | 24,57 | 24,78 | 6.362.600 | | 2015-02-09 | 00:00:00 | 24,64 | 24,86 | 24,51 | 24,75 | 3.287.500 | | 2015-02-12 | 00:00:00 | 25,89 | 26,19 | 25,81 | 26,15 | 2.678.400 | | 2015-02-13 | 00:00:00 | 26,22 | 26,36 | 26,07 | 26,33 | 2.849.500 | | 2015-02-17 | 00:00:00 | 26,00 | 26,26 | 25,80 | 26,00 | 3.646.300 | | 2015-02-18 | 00:00:00 | 25,97 | 25,98 | 25,50 | 25,69 | 4.780.400 | | 2015-02-19 | 00:00:00 | 25,59 | 25,64 | 25,38 | 25,60 | 3.477.600 | | 2015-03-02 | 00:00:00 | 25,20 | 25,34 | 25,10 | 25,26 | 2.890.000 | | 2015-03-03 | 00:00:00 | 25,05 | 25,15 | 24,63 | 24,76 | 4.076.700 | | 2015-03-04 | 00:00:00 | 24,54 | 24,70 | 24,44 | 24,48 | 3.661.700 | | 2015-03-09 | 00:00:00 | 24,14 | 24,54 | 24,10 | 24,48 | 2.911.400 | | 2015-03-12 | 00:00:00 | 23,52 | 23,74 | 23,45 | 23,72 | 3.905.100 | | 2015-03-13 | 00:00:00 | 23,60 | 23,72 | 23,20 | 23,36 | 7.691.700 | | 2015-03-16 | 00:00:00 | 23,53 | 23,75 | 23,47 | 23,69 | 4.490.800 | | 2015-03-19 | 00:00:00 | 24,27 | 24,35 | 23,95 | 24,01 | 4.262.100 | | 2015-03-20 | 00:00:00 | 24,17 | 24,52 | 24,14 | 24,38 | 7.052.800 | | 2015-03-23 | 00:00:00 | 24,33 | 24,55 | 24,26 | 24,41 | 4.007.600 | | 2015-03-24 | 00:00:00 | 24,37 | 24,48 | 24,11 | 24,12 | 5.525.100 | | 2015-03-25 | 00:00:00 | 24,16 | 24,21 | 23,31 | 23,31 | 5.398.000 | | 2015-03-26 | 00:00:00 | 23,18 | 23,47 | 23,02 | 23,28 | 5.673.200 | | 2015-03-27 | 00:00:00 | 23,39 | 23,42 | 23,10 | 23,36 | 4.052.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
