(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 32,39 | 33,29 | 31,94 | 32,10 | 13.341.600 | | 2002-09-20 | 00:00:00 | 32,69 | 32,96 | 31,96 | 32,82 | 14.532.400 | | 2002-09-23 | 00:00:00 | 32,69 | 32,70 | 30,60 | 31,00 | 15.992.000 | | 2002-09-24 | 00:00:00 | 30,75 | 32,26 | 30,57 | 32,04 | 18.661.600 | | 2002-09-25 | 00:00:00 | 32,21 | 33,91 | 32,05 | 33,47 | 16.155.200 | | 2002-09-26 | 00:00:00 | 33,75 | 34,58 | 33,60 | 34,21 | 19.690.400 | | 2002-09-27 | 00:00:00 | 33,97 | 34,98 | 33,80 | 34,30 | 13.330.000 | | 2002-09-30 | 00:00:00 | 33,89 | 34,34 | 33,26 | 33,67 | 11.704.800 | | 2002-10-01 | 00:00:00 | 33,75 | 33,90 | 31,87 | 33,10 | 17.610.000 | | 2002-10-02 | 00:00:00 | 32,36 | 32,67 | 31,42 | 31,67 | 22.166.800 | | 2002-10-03 | 00:00:00 | 31,95 | 32,19 | 29,05 | 29,60 | 29.298.000 | | 2002-10-04 | 00:00:00 | 29,80 | 30,44 | 29,15 | 30,05 | 21.790.000 | | 2002-10-07 | 00:00:00 | 30,01 | 30,97 | 29,59 | 30,08 | 13.960.800 | | 2002-10-08 | 00:00:00 | 30,70 | 31,75 | 30,00 | 31,37 | 19.269.600 | | 2002-10-09 | 00:00:00 | 31,00 | 33,00 | 30,79 | 31,95 | 17.314.000 | | 2002-10-10 | 00:00:00 | 32,01 | 33,60 | 32,00 | 33,29 | 17.462.000 | | 2002-10-11 | 00:00:00 | 33,69 | 35,17 | 33,50 | 34,40 | 18.782.000 | | 2002-10-14 | 00:00:00 | 34,10 | 35,67 | 33,78 | 35,54 | 14.802.800 | | 2002-10-15 | 00:00:00 | 36,13 | 38,13 | 36,13 | 37,04 | 36.613.200 | | 2002-10-16 | 00:00:00 | 36,19 | 36,69 | 35,35 | 35,56 | 24.300.000 | | 2002-10-17 | 00:00:00 | 38,35 | 39,26 | 37,51 | 39,25 | 40.103.200 | | 2002-10-18 | 00:00:00 | 38,70 | 39,22 | 37,64 | 39,00 | 17.873.600 | | 2002-10-21 | 00:00:00 | 37,87 | 39,69 | 37,25 | 39,18 | 21.567.200 | | 2002-10-22 | 00:00:00 | 38,35 | 39,75 | 38,33 | 38,78 | 16.632.400 | | 2002-10-23 | 00:00:00 | 38,56 | 40,29 | 38,30 | 40,25 | 15.715.200 | | 2002-10-24 | 00:00:00 | 40,01 | 40,19 | 38,75 | 38,92 | 12.464.400 | | 2002-10-25 | 00:00:00 | 38,65 | 39,85 | 38,50 | 39,75 | 10.403.200 | | 2002-10-28 | 00:00:00 | 39,75 | 40,00 | 39,00 | 39,85 | 10.496.000 | | 2002-10-29 | 00:00:00 | 39,45 | 39,77 | 38,00 | 39,03 | 13.614.400 | | 2002-10-30 | 00:00:00 | 38,83 | 40,25 | 38,28 | 39,99 | 12.844.000 | | 2002-10-31 | 00:00:00 | 39,85 | 40,82 | 39,47 | 40,00 | 12.198.000 | | 2002-11-01 | 00:00:00 | 39,69 | 41,00 | 39,31 | 40,95 | 14.270.400 | | 2002-11-04 | 00:00:00 | 40,99 | 42,20 | 40,98 | 41,99 | 22.034.800 | | 2002-11-05 | 00:00:00 | 41,33 | 42,07 | 41,21 | 41,98 | 14.723.200 | | 2002-11-06 | 00:00:00 | 41,88 | 41,91 | 40,62 | 41,87 | 11.744.400 | | 2002-11-07 | 00:00:00 | 41,22 | 41,22 | 39,75 | 40,50 | 13.935.600 | | 2002-11-08 | 00:00:00 | 40,90 | 41,25 | 39,25 | 39,61 | 10.729.200 | | 2002-11-11 | 00:00:00 | 39,55 | 39,60 | 38,50 | 38,80 | 9.454.400 | | 2002-11-12 | 00:00:00 | 39,01 | 40,90 | 38,81 | 40,06 | 19.829.200 | | 2002-11-13 | 00:00:00 | 39,85 | 41,14 | 39,49 | 40,99 | 14.778.400 | | 2002-11-14 | 00:00:00 | 41,11 | 42,48 | 41,10 | 42,34 | 14.582.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
