(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 34,25 | 34,25 | 32,94 | 34,00 | 14.099.600 | 2002-05-29 | 00:00:00 | 33,26 | 34,30 | 33,25 | 33,66 | 11.879.600 | 2002-05-30 | 00:00:00 | 33,38 | 33,99 | 32,51 | 33,81 | 13.469.600 | 2002-05-31 | 00:00:00 | 33,82 | 35,04 | 33,27 | 34,37 | 12.563.600 | 2002-06-03 | 00:00:00 | 34,60 | 34,97 | 33,04 | 33,11 | 10.388.400 | 2002-06-04 | 00:00:00 | 33,10 | 34,49 | 33,00 | 33,90 | 13.024.800 | 2002-06-05 | 00:00:00 | 33,85 | 34,10 | 31,65 | 33,04 | 18.722.000 | 2002-06-06 | 00:00:00 | 31,25 | 31,61 | 29,65 | 30,40 | 30.900.800 | 2002-06-07 | 00:00:00 | 29,45 | 32,53 | 29,10 | 31,72 | 19.367.600 | 2002-06-10 | 00:00:00 | 31,83 | 32,88 | 31,32 | 31,92 | 12.906.800 | 2002-06-11 | 00:00:00 | 31,90 | 32,85 | 30,34 | 30,34 | 14.756.400 | 2002-06-12 | 00:00:00 | 30,30 | 31,48 | 30,20 | 31,15 | 29.021.600 | 2002-06-13 | 00:00:00 | 31,23 | 31,97 | 30,55 | 31,50 | 13.184.800 | 2002-06-14 | 00:00:00 | 31,10 | 31,10 | 29,19 | 30,75 | 14.588.800 | 2002-06-17 | 00:00:00 | 31,10 | 32,48 | 30,53 | 32,14 | 11.110.000 | 2002-06-18 | 00:00:00 | 32,29 | 34,10 | 32,04 | 33,70 | 20.106.400 | 2002-06-19 | 00:00:00 | 32,51 | 33,98 | 32,50 | 32,54 | 10.273.600 | 2002-06-20 | 00:00:00 | 32,56 | 33,52 | 31,80 | 32,20 | 14.404.000 | 2002-06-21 | 00:00:00 | 32,02 | 32,86 | 30,42 | 30,47 | 11.658.000 | 2002-06-24 | 00:00:00 | 30,31 | 32,00 | 30,23 | 31,20 | 11.927.200 | 2002-06-25 | 00:00:00 | 31,16 | 32,33 | 30,58 | 30,75 | 9.314.000 | 2002-06-26 | 00:00:00 | 29,65 | 31,40 | 29,03 | 30,94 | 12.986.800 | 2002-06-27 | 00:00:00 | 31,70 | 33,23 | 31,45 | 32,19 | 17.068.000 | 2002-06-28 | 00:00:00 | 32,50 | 33,75 | 31,80 | 32,85 | 11.568.400 | 2002-07-01 | 00:00:00 | 32,35 | 33,05 | 30,90 | 31,01 | 12.803.600 | 2002-07-02 | 00:00:00 | 30,76 | 32,56 | 30,35 | 31,46 | 9.838.400 | 2002-07-03 | 00:00:00 | 30,88 | 33,58 | 30,75 | 33,56 | 11.896.400 | 2002-07-05 | 00:00:00 | 33,30 | 34,62 | 33,15 | 34,48 | 6.773.200 | 2002-07-08 | 00:00:00 | 34,33 | 35,32 | 34,02 | 34,47 | 14.970.800 | 2002-07-09 | 00:00:00 | 34,59 | 35,40 | 33,96 | 33,99 | 14.568.400 | 2002-07-10 | 00:00:00 | 34,15 | 35,00 | 33,40 | 33,95 | 15.993.200 | 2002-07-11 | 00:00:00 | 31,31 | 33,05 | 30,50 | 32,86 | 32.396.000 | 2002-07-12 | 00:00:00 | 33,01 | 33,48 | 31,04 | 31,07 | 15.759.600 | 2002-07-15 | 00:00:00 | 31,40 | 31,87 | 30,01 | 31,50 | 16.164.800 | 2002-07-16 | 00:00:00 | 31,34 | 33,25 | 30,95 | 32,77 | 17.539.600 | 2002-07-17 | 00:00:00 | 33,36 | 35,00 | 32,25 | 33,10 | 35.721.200 | 2002-07-18 | 00:00:00 | 32,67 | 32,85 | 30,34 | 31,57 | 38.087.600 | 2002-07-19 | 00:00:00 | 31,64 | 32,50 | 31,10 | 31,53 | 14.880.800 | 2002-07-22 | 00:00:00 | 30,75 | 32,43 | 30,39 | 31,53 | 16.251.200 | 2002-07-23 | 00:00:00 | 31,52 | 31,80 | 30,73 | 30,74 | 16.813.600 | 2002-07-24 | 00:00:00 | 30,53 | 34,08 | 30,52 | 34,01 | 25.899.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|