(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 | | 2015-12-11 | 00:00:00 | 19,71 | 19,81 | 19,52 | 19,65 | 6.947.300 | | 2015-12-17 | 00:00:00 | 20,53 | 20,58 | 20,15 | 20,16 | 7.105.800 | | 2015-12-18 | 00:00:00 | 20,07 | 20,36 | 20,05 | 20,21 | 9.572.600 | | 2015-12-22 | 00:00:00 | 20,49 | 20,59 | 20,35 | 20,53 | 6.079.400 | | 2015-12-23 | 00:00:00 | 20,57 | 20,88 | 20,50 | 20,86 | 5.049.400 | | 2015-12-24 | 00:00:00 | 20,93 | 20,98 | 20,83 | 20,86 | 2.808.900 | | 2015-12-29 | 00:00:00 | 21,23 | 21,45 | 21,12 | 21,37 | 5.087.300 | | 2015-12-30 | 00:00:00 | 21,22 | 21,48 | 21,21 | 21,29 | 3.135.600 | | 2015-12-31 | 00:00:00 | 21,18 | 21,23 | 21,00 | 21,00 | 4.188.300 | | 2016-01-04 | 00:00:00 | 20,55 | 20,85 | 20,36 | 20,84 | 5.253.800 | | 2016-01-11 | 00:00:00 | 20,54 | 20,62 | 20,17 | 20,36 | 8.073.400 | | 2016-01-14 | 00:00:00 | 20,30 | 20,55 | 20,19 | 20,48 | 7.959.600 | | 2016-01-15 | 00:00:00 | 21,04 | 21,04 | 19,63 | 19,73 | 14.541.900 | | 2016-01-22 | 00:00:00 | 19,26 | 19,47 | 19,16 | 19,47 | 5.319.900 | | 2016-01-26 | 00:00:00 | 18,90 | 19,26 | 18,90 | 19,23 | 4.751.500 | | 2016-01-27 | 00:00:00 | 19,22 | 19,55 | 19,09 | 19,22 | 5.597.200 | | 2016-02-08 | 00:00:00 | 19,44 | 19,57 | 18,90 | 19,24 | 9.715.900 | | 2016-02-09 | 00:00:00 | 19,06 | 19,19 | 18,56 | 18,72 | 8.129.200 | | 2016-02-10 | 00:00:00 | 18,95 | 19,20 | 18,76 | 18,90 | 6.859.300 | | 2016-02-16 | 00:00:00 | 19,40 | 19,65 | 19,12 | 19,55 | 11.450.300 | | 2016-02-19 | 00:00:00 | 19,80 | 19,98 | 19,58 | 19,93 | 4.574.800 | | 2016-02-23 | 00:00:00 | 20,01 | 20,09 | 19,52 | 19,56 | 5.697.200 | | 2016-02-24 | 00:00:00 | 19,41 | 19,50 | 19,02 | 19,29 | 7.440.100 | | 2016-03-01 | 00:00:00 | 19,47 | 20,34 | 19,40 | 20,28 | 11.192.900 | | 2016-03-02 | 00:00:00 | 20,34 | 20,58 | 20,09 | 20,41 | 11.373.600 | | 2016-03-10 | 00:00:00 | 17,76 | 17,82 | 17,44 | 17,70 | 8.269.200 | | 2016-03-11 | 00:00:00 | 18,23 | 18,50 | 18,15 | 18,39 | 11.741.400 | | 2016-03-14 | 00:00:00 | 18,30 | 18,64 | 18,27 | 18,54 | 15.701.300 | | 2016-03-15 | 00:00:00 | 18,29 | 18,54 | 18,25 | 18,46 | 7.045.300 | | 2016-03-16 | 00:00:00 | 18,34 | 18,66 | 18,32 | 18,58 | 5.318.800 | | 2016-03-22 | 00:00:00 | 18,99 | 19,14 | 18,75 | 18,82 | 11.005.700 | | 2016-03-23 | 00:00:00 | 18,81 | 18,94 | 18,45 | 18,64 | 7.570.300 | | 2016-03-30 | 00:00:00 | 18,51 | 18,53 | 18,23 | 18,38 | 5.868.600 | | 2016-03-31 | 00:00:00 | 18,34 | 18,42 | 18,22 | 18,38 | 6.348.000 | | 2016-04-01 | 00:00:00 | 18,22 | 18,46 | 18,09 | 18,41 | 8.804.600 | | 2016-04-05 | 00:00:00 | 18,47 | 18,50 | 18,31 | 18,37 | 8.698.200 | | 2016-04-06 | 00:00:00 | 18,35 | 18,51 | 18,16 | 18,50 | 5.315.300 | | 2016-04-12 | 00:00:00 | 17,94 | 18,02 | 17,83 | 17,97 | 8.291.200 | | 2016-04-13 | 00:00:00 | 18,04 | 18,17 | 17,99 | 18,16 | 5.811.400 | | 2016-04-14 | 00:00:00 | 17,99 | 18,06 | 17,80 | 17,89 | 7.038.700 | | 2016-04-15 | 00:00:00 | 17,92 | 18,17 | 17,85 | 18,04 | 6.306.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
