(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-27 | 00:00:00 | 23,39 | 23,42 | 23,10 | 23,36 | 4.052.600 | | 2015-03-30 | 00:00:00 | 23,49 | 23,70 | 23,37 | 23,55 | 3.213.000 | | 2015-03-31 | 00:00:00 | 23,44 | 23,68 | 23,28 | 23,37 | 4.243.900 | | 2015-04-01 | 00:00:00 | 22,94 | 23,38 | 22,94 | 23,33 | 3.644.400 | | 2015-04-02 | 00:00:00 | 23,38 | 23,63 | 23,27 | 23,55 | 3.130.300 | | 2015-04-06 | 00:00:00 | 23,35 | 23,96 | 23,24 | 23,83 | 3.702.500 | | 2015-04-09 | 00:00:00 | 24,01 | 24,34 | 23,86 | 24,23 | 3.560.300 | | 2015-04-10 | 00:00:00 | 24,32 | 26,15 | 24,19 | 25,58 | 12.725.100 | | 2015-04-16 | 00:00:00 | 23,75 | 24,35 | 23,71 | 24,30 | 5.665.800 | | 2015-04-17 | 00:00:00 | 24,00 | 25,10 | 23,85 | 24,24 | 9.803.200 | | 2015-04-21 | 00:00:00 | 24,37 | 24,60 | 24,05 | 24,10 | 4.489.700 | | 2015-04-22 | 00:00:00 | 24,23 | 24,43 | 24,08 | 24,36 | 3.236.700 | | 2015-04-23 | 00:00:00 | 24,32 | 24,78 | 24,26 | 24,64 | 3.032.400 | | 2015-04-24 | 00:00:00 | 24,79 | 24,80 | 24,48 | 24,67 | 2.564.600 | | 2015-04-27 | 00:00:00 | 24,71 | 24,93 | 24,56 | 24,83 | 3.455.300 | | 2015-04-28 | 00:00:00 | 24,76 | 24,99 | 24,68 | 24,95 | 3.639.500 | | 2015-04-29 | 00:00:00 | 24,76 | 25,00 | 24,69 | 24,90 | 3.267.700 | | 2015-04-30 | 00:00:00 | 24,75 | 25,00 | 24,65 | 24,93 | 4.409.200 | | 2015-05-01 | 00:00:00 | 24,99 | 25,23 | 24,88 | 25,14 | 2.955.600 | | 2015-05-04 | 00:00:00 | 25,03 | 25,41 | 24,96 | 25,32 | 3.063.700 | | 2015-05-05 | 00:00:00 | 25,20 | 25,25 | 24,88 | 24,90 | 3.663.500 | | 2015-05-06 | 00:00:00 | 24,97 | 25,05 | 24,66 | 24,94 | 3.672.600 | | 2015-05-12 | 00:00:00 | 25,30 | 25,36 | 24,94 | 25,14 | 3.148.200 | | 2015-05-13 | 00:00:00 | 25,22 | 25,38 | 25,09 | 25,32 | 2.774.000 | | 2015-05-27 | 00:00:00 | 24,41 | 24,80 | 24,28 | 24,74 | 2.613.800 | | 2015-05-28 | 00:00:00 | 24,67 | 24,84 | 24,61 | 24,81 | 1.614.200 | | 2015-05-29 | 00:00:00 | 24,75 | 24,81 | 24,50 | 24,63 | 3.307.200 | | 2015-06-02 | 00:00:00 | 24,57 | 24,70 | 24,35 | 24,36 | 3.324.900 | | 2015-06-03 | 00:00:00 | 24,36 | 24,63 | 24,22 | 24,32 | 5.549.400 | | 2015-06-04 | 00:00:00 | 24,13 | 24,33 | 23,84 | 24,04 | 4.316.500 | | 2015-06-05 | 00:00:00 | 24,06 | 24,10 | 23,80 | 24,00 | 4.105.000 | | 2015-06-11 | 00:00:00 | 23,85 | 23,94 | 23,68 | 23,80 | 3.497.000 | | 2015-06-12 | 00:00:00 | 23,64 | 23,79 | 23,53 | 23,75 | 3.371.900 | | 2015-06-18 | 00:00:00 | 24,18 | 24,59 | 24,17 | 24,46 | 4.128.000 | | 2015-06-19 | 00:00:00 | 24,40 | 24,49 | 24,01 | 24,07 | 5.506.800 | | 2015-06-23 | 00:00:00 | 23,96 | 24,29 | 23,91 | 24,25 | 5.197.800 | | 2015-06-24 | 00:00:00 | 24,18 | 24,39 | 24,00 | 24,24 | 6.573.700 | | 2015-06-25 | 00:00:00 | 24,26 | 24,29 | 24,12 | 24,16 | 3.391.800 | | 2015-06-26 | 00:00:00 | 24,25 | 24,25 | 23,63 | 23,75 | 7.458.900 | | 2015-06-30 | 00:00:00 | 23,48 | 23,65 | 23,09 | 23,25 | 4.188.700 | | 2015-07-01 | 00:00:00 | 23,43 | 24,21 | 23,14 | 23,21 | 3.555.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
