(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 | | 2016-04-15 | 00:00:00 | 17,92 | 18,17 | 17,85 | 18,04 | 6.306.000 | | 2016-04-18 | 00:00:00 | 17,99 | 18,20 | 17,94 | 18,11 | 4.318.000 | | 2016-04-21 | 00:00:00 | 18,23 | 18,28 | 18,04 | 18,10 | 5.300.000 | | 2016-04-22 | 00:00:00 | 18,02 | 18,07 | 17,87 | 18,01 | 7.269.300 | | 2016-04-28 | 00:00:00 | 16,89 | 17,32 | 16,59 | 16,86 | 23.284.000 | | 2016-04-29 | 00:00:00 | 16,68 | 16,80 | 16,56 | 16,65 | 18.403.400 | | 2016-05-02 | 00:00:00 | 17,10 | 17,20 | 16,54 | 16,75 | 14.747.300 | | 2016-05-03 | 00:00:00 | 16,59 | 16,72 | 16,51 | 16,63 | 8.453.100 | | 2016-05-04 | 00:00:00 | 16,53 | 16,71 | 16,52 | 16,67 | 5.564.100 | | 2016-05-16 | 00:00:00 | 16,88 | 17,17 | 16,75 | 16,91 | 13.115.700 | | 2016-05-17 | 00:00:00 | 16,85 | 17,15 | 16,79 | 16,94 | 9.280.200 | | 2016-05-18 | 00:00:00 | 16,97 | 17,19 | 16,82 | 17,00 | 6.904.000 | | 2016-05-19 | 00:00:00 | 16,88 | 17,07 | 16,77 | 16,89 | 5.963.200 | | 2016-05-20 | 00:00:00 | 16,95 | 17,08 | 16,89 | 16,92 | 5.567.100 | | 2016-06-07 | 00:00:00 | 17,23 | 17,41 | 17,21 | 17,27 | 5.895.700 | | 2016-06-08 | 00:00:00 | 17,28 | 17,46 | 17,27 | 17,43 | 4.953.800 | | 2016-06-09 | 00:00:00 | 17,31 | 17,46 | 17,30 | 17,39 | 4.960.200 | | 2016-06-10 | 00:00:00 | 17,17 | 17,37 | 17,13 | 17,30 | 5.224.500 | | 2016-06-13 | 00:00:00 | 17,54 | 18,58 | 17,35 | 18,21 | 34.030.200 | | 2016-06-21 | 00:00:00 | 20,50 | 21,08 | 20,49 | 20,92 | 12.586.400 | | 2016-06-22 | 00:00:00 | 20,87 | 21,01 | 20,77 | 20,78 | 15.845.700 | | 2016-06-27 | 00:00:00 | 20,23 | 20,31 | 19,87 | 19,95 | 16.393.600 | | 2016-07-06 | 00:00:00 | 20,22 | 20,44 | 20,04 | 20,38 | 6.032.800 | | 2016-07-07 | 00:00:00 | 20,37 | 20,59 | 20,37 | 20,44 | 4.967.500 | | 2016-07-19 | 00:00:00 | 20,79 | 20,93 | 20,58 | 20,69 | 15.263.200 | | 2016-07-20 | 00:00:00 | 20,76 | 20,80 | 20,46 | 20,70 | 17.557.100 | | 2016-07-21 | 00:00:00 | 20,79 | 20,95 | 20,24 | 20,28 | 11.298.900 | | 2016-07-22 | 00:00:00 | 20,37 | 20,51 | 20,06 | 20,49 | 9.801.900 | | 2016-07-27 | 00:00:00 | 20,30 | 20,41 | 20,20 | 20,29 | 4.163.000 | | 2016-07-28 | 00:00:00 | 20,27 | 20,54 | 20,22 | 20,45 | 7.087.600 | | 2016-07-29 | 00:00:00 | 20,47 | 20,51 | 20,29 | 20,43 | 6.392.700 | | 2016-08-02 | 00:00:00 | 20,50 | 20,74 | 20,38 | 20,68 | 10.778.600 | | 2016-08-03 | 00:00:00 | 20,65 | 20,91 | 20,47 | 20,90 | 9.260.900 | | 2016-08-04 | 00:00:00 | 20,95 | 21,22 | 20,80 | 21,03 | 12.307.300 | | 2016-08-05 | 00:00:00 | 22,05 | 22,58 | 21,80 | 21,89 | 28.066.000 | | 2016-08-09 | 00:00:00 | 21,67 | 21,87 | 21,60 | 21,66 | 8.522.500 | | 2016-08-10 | 00:00:00 | 21,64 | 21,76 | 21,50 | 21,73 | 5.181.000 | | 2016-08-17 | 00:00:00 | 23,06 | 23,13 | 22,82 | 22,92 | 10.893.900 | | 2016-08-18 | 00:00:00 | 22,86 | 23,17 | 22,69 | 23,11 | 8.750.000 | | 2016-08-22 | 00:00:00 | 23,59 | 23,87 | 23,59 | 23,74 | 10.017.100 | | 2016-08-29 | 00:00:00 | 24,00 | 24,22 | 23,91 | 24,13 | 8.469.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
