(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 | | 2002-04-01 | 00:00:00 | 40,86 | 41,99 | 40,25 | 41,55 | 7.754.800 | | 2002-04-02 | 00:00:00 | 40,79 | 40,90 | 39,50 | 39,95 | 12.675.200 | | 2002-04-03 | 00:00:00 | 40,59 | 40,98 | 38,60 | 39,37 | 13.248.400 | | 2002-04-04 | 00:00:00 | 35,75 | 37,46 | 35,36 | 36,94 | 30.035.200 | | 2002-04-05 | 00:00:00 | 37,06 | 37,65 | 35,12 | 35,28 | 20.055.200 | | 2002-04-08 | 00:00:00 | 34,90 | 37,48 | 33,35 | 37,00 | 20.395.200 | | 2002-04-09 | 00:00:00 | 37,15 | 37,27 | 34,77 | 35,33 | 12.802.400 | | 2002-04-10 | 00:00:00 | 35,48 | 36,28 | 34,60 | 36,05 | 21.716.400 | | 2002-04-11 | 00:00:00 | 35,78 | 35,78 | 33,99 | 34,08 | 19.112.800 | | 2002-04-12 | 00:00:00 | 34,59 | 36,09 | 33,64 | 35,87 | 16.042.000 | | 2002-04-15 | 00:00:00 | 36,20 | 36,76 | 35,60 | 35,98 | 8.463.200 | | 2002-04-16 | 00:00:00 | 36,60 | 37,63 | 36,07 | 37,36 | 14.090.800 | | 2002-04-17 | 00:00:00 | 37,50 | 37,73 | 36,90 | 37,30 | 9.934.000 | | 2002-04-18 | 00:00:00 | 37,31 | 37,70 | 36,42 | 37,40 | 11.358.800 | | 2002-04-19 | 00:00:00 | 37,30 | 37,71 | 37,05 | 37,51 | 10.226.400 | | 2002-04-22 | 00:00:00 | 37,38 | 37,85 | 36,86 | 37,49 | 8.984.800 | | 2002-04-23 | 00:00:00 | 37,50 | 37,50 | 35,20 | 35,23 | 17.560.400 | | 2002-04-24 | 00:00:00 | 35,60 | 36,30 | 34,51 | 34,75 | 23.156.000 | | 2002-04-25 | 00:00:00 | 35,63 | 36,25 | 33,34 | 35,93 | 46.623.600 | | 2002-04-26 | 00:00:00 | 36,23 | 36,41 | 33,96 | 34,15 | 18.107.600 | | 2002-04-29 | 00:00:00 | 34,30 | 34,66 | 32,67 | 33,78 | 13.964.800 | | 2002-04-30 | 00:00:00 | 33,56 | 36,64 | 33,39 | 35,41 | 18.386.000 | | 2002-05-01 | 00:00:00 | 35,20 | 36,25 | 34,00 | 35,51 | 14.078.800 | | 2002-05-02 | 00:00:00 | 34,79 | 36,11 | 33,54 | 33,73 | 15.213.200 | | 2002-05-03 | 00:00:00 | 33,55 | 34,56 | 33,50 | 33,88 | 12.892.000 | | 2002-05-06 | 00:00:00 | 33,55 | 34,78 | 32,17 | 32,40 | 14.105.600 | | 2002-05-07 | 00:00:00 | 32,82 | 34,24 | 31,01 | 33,63 | 22.119.200 | | 2002-05-08 | 00:00:00 | 34,84 | 37,64 | 34,55 | 37,50 | 18.002.800 | | 2002-05-09 | 00:00:00 | 36,55 | 37,73 | 35,24 | 35,52 | 11.217.200 | | 2002-05-10 | 00:00:00 | 35,73 | 36,40 | 33,60 | 33,75 | 18.102.400 | | 2002-05-13 | 00:00:00 | 34,10 | 35,33 | 33,59 | 35,05 | 14.352.400 | | 2002-05-14 | 00:00:00 | 35,95 | 38,00 | 35,86 | 37,91 | 18.216.800 | | 2002-05-15 | 00:00:00 | 36,84 | 39,40 | 36,84 | 38,15 | 14.214.400 | | 2002-05-16 | 00:00:00 | 38,07 | 39,25 | 37,41 | 38,07 | 7.860.400 | | 2002-05-17 | 00:00:00 | 38,70 | 39,95 | 37,97 | 39,17 | 18.153.200 | | 2002-05-20 | 00:00:00 | 37,92 | 38,34 | 36,75 | 37,33 | 11.128.400 | | 2002-05-21 | 00:00:00 | 37,79 | 38,16 | 35,76 | 36,41 | 7.954.400 | | 2002-05-22 | 00:00:00 | 35,29 | 35,50 | 32,54 | 33,51 | 33.384.800 | | 2002-05-23 | 00:00:00 | 33,61 | 34,96 | 33,36 | 34,95 | 12.906.000 | | 2002-05-24 | 00:00:00 | 34,64 | 34,65 | 33,58 | 33,66 | 6.429.600 | | 2002-05-28 | 00:00:00 | 34,25 | 34,25 | 32,94 | 34,00 | 14.099.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
