Synaptics Inc (SYNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	10.794	-0,22%	94,27	94,03	94,49	94,27
17-05-2024	201.219	1,79%	93,11	93,02	94,97	94,48
16-05-2024	176.152	0,62%	91,98	91,58	93,795	92,82
15-05-2024	217.378	2,99%	89,87	88,88	92,48	92,25
14-05-2024	206.182	1,35%	89,52	88,73	91,45	89,57
13-05-2024	142.991	-0,63%	89,52	88,16	90,50	88,38
10-05-2024	630.922	-2,97%	83,24	83,24	89,03	88,94
09-05-2024	480.789	0,73%	91,33	90,05	91,90	91,66
08-05-2024	155.680	-0,51%	90,09	89,98	91,44	91,00
07-05-2024	257.329	0,30%	91,56	91,40	93,62	91,47
06-05-2024	119.872	0,99%	90,68	89,835	91,8276	91,20
03-05-2024	108.604	0,76%	92,18	89,80	92,75	90,31
02-05-2024	79.525	2,29%	89,18	86,795	89,94	89,63
01-05-2024	117.903	-2,60%	88,20	86,87	90,70	87,62
30-04-2024	183.136	0,31%	87,26	88,50	91,77	89,96
29-04-2024	112.040	0,47%	87,26	89,21	90,37	89,68
26-04-2024	161.521	1,93%	87,26	85,02	89,49	89,26
25-04-2024	228.864	1,78%	79,63	85,33	87,925	87,57
24-04-2024	195.775	3,09%	79,63	84,86	87,95	86,04
23-04-2024	360.268	4,59%	79,63	79,49	84,50	83,46
22-04-2024	452.907	-1,53%	81,76	79,47	81,76	79,80
19-04-2024	142.105	-0,80%	81,14	80,24	82,01	81,04
18-04-2024	247.778	-1,96%	87,61	80,87	82,875	81,69
17-04-2024	151.883	-4,08%	87,61	83,26	87,73	83,32
16-04-2024	235.797	-1,23%	91,34	85,53	87,40	86,86
15-04-2024	205.833	-3,36%	91,34	87,75	91,70	87,94
12-04-2024	168.427	-1,65%	92,12	89,1949	91,28	91,00
11-04-2024	150.421	1,09%	92,12	91,155	93,10	92,53
10-04-2024	187.935	-4,54%	93,90	90,42	93,33	91,53
09-04-2024	96.172	3,10%	93,90	94,1789	95,93	95,88
08-04-2024	63.523	-0,34%	93,90	92,87	94,93	93,00
05-04-2024	203.988	0,82%	98,44	91,68	93,515	93,32
04-04-2024	137.802	-2,19%	98,44	91,85	96,45	92,56
03-04-2024	80.574	-0,27%	98,44	93,40	95,47	94,63
02-04-2024	255.975	-2,94%	98,44	94,02	95,89	94,89
01-04-2024	119.180	0,21%	98,44	97,40	99,57	97,76
28-03-2024	209.481	-1,27%	98,44	97,26	99,99	97,56
27-03-2024	202.163	2,84%	97,72	95,36	99,045	98,81
26-03-2024	80.355	-1,21%	97,72	95,93	98,575	96,08
25-03-2024	132.608	-0,96%	97,00	96,465	97,83	97,26
22-03-2024	168.536	-1,69%	100,07	97,88	100,4981	98,20
21-03-2024	175.448	1,69%	100,39	99,84	102,8395	99,89
20-03-2024	159.690	0,75%	97,54	95,69	99,15	98,23
19-03-2024	76.332	-0,56%	99,37	96,00	98,39	97,50
18-03-2024	105.717	-0,33%	99,37	97,73	99,96	98,05
15-03-2024	364.623	-1,07%	98,03	97,53	99,38	98,37
14-03-2024	148.910	-3,02%	101,68	98,31	101,91	99,43
13-03-2024	132.113	-3,59%	104,90	102,205	105,475	102,53
12-03-2024	115.441	-0,62%	107,39	104,07	107,43	106,35
11-03-2024	157.340	-0,46%	108,88	106,28	107,97	107,01
08-03-2024	229.042	-0,45%	108,88	105,68	109,00	107,50
07-03-2024	85.212	4,41%	104,82	104,82	108,603	107,99
06-03-2024	138.145	1,17%	104,76	102,24	105,35	103,43
05-03-2024	206.438	-2,53%	102,91	100,695	103,085	102,23
04-03-2024	166.263	-1,02%	107,03	104,57	107,00	104,88
01-03-2024	168.740	5,85%	101,25	100,4201	106,76	105,96
29-02-2024	299.336	0,59%	101,25	98,11	101,81	100,10
28-02-2024	116.832	-1,99%	101,00	99,285	101,28	99,51
27-02-2024	169.793	-2,67%	104,37	101,21	104,02	101,53
26-02-2024	98.094	0,37%	104,37	104,091	105,872	104,32
23-02-2024	92.886	-1,23%	105,10	103,54	105,405	103,94
22-02-2024	228.300	0,48%	103,87	104,53	107,38	105,23
21-02-2024	143.624	-0,49%	104,46	103,23	104,77	104,73
20-02-2024	180.842	-1,02%	104,46	103,78	106,16	105,24
19-02-2024	85.698	0,00%	109,92	106,12	109,94	106,32
16-02-2024	85.698	-3,94%	109,92	106,12	109,94	106,32
15-02-2024	135.486	-0,50%	111,98	109,18	111,99	110,13
14-02-2024	144.747	2,35%	110,24	108,465	110,82	110,68
13-02-2024	210.843	-4,87%	107,00	106,60	111,0899	108,14
12-02-2024	208.803	1,27%	107,00	112,11	115,845	113,64
09-02-2024	395.784	1,81%	107,00	107,00	114,25	112,21
08-02-2024	424.635	1,98%	108,21	108,21	111,52	110,22
07-02-2024	254.203	4,07%	105,18	103,44	108,53	108,08
06-02-2024	286.113	-1,55%	105,49	102,125	104,3704	103,85
05-02-2024	205.956	0,27%	105,49	102,63	106,155	105,48
02-02-2024	153.107	-1,48%	105,40	104,90	106,50	105,20
01-02-2024	226.699	-0,03%	106,35	104,70	107,907	106,78
31-01-2024	248.786	-0,52%	106,35	106,35	109,07	106,81
30-01-2024	172.666	-2,67%	109,47	106,745	109,47	107,37
29-01-2024	102.595	0,86%	109,64	107,44	110,50	110,32
26-01-2024	175.586	-1,34%	110,09	108,10	110,40	109,38
25-01-2024	164.161	0,32%	114,94	110,745	113,40	110,86
24-01-2024	173.150	-2,78%	114,94	110,15	114,94	110,51
23-01-2024	174.662	0,79%	113,70	112,50	114,80	113,67
22-01-2024	255.402	3,89%	109,81	104,535	113,5605	112,78
19-01-2024	188.390	3,34%	104,72	104,535	108,685	108,56
18-01-2024	178.891	2,99%	104,72	103,37	105,24	105,05
17-01-2024	242.934	-1,73%	104,13	99,965	102,17	102,00
16-01-2024	165.456	-0,65%	104,13	102,80	105,30	103,80
15-01-2024	175.005	-0,76%	105,50	103,97	106,74	104,48
12-01-2024	175.005	-0,76%	105,50	103,97	106,74	104,48
11-01-2024	377.597	-1,11%	105,50	103,405	106,96	105,28
10-01-2024	283.981	0,49%	105,50	103,17	108,08	106,46
09-01-2024	134.709	-2,18%	106,22	105,32	107,60	105,94
08-01-2024	314.231	4,46%	105,13	105,13	108,55	108,30
05-01-2024	208.735	-0,70%	104,67	102,655	106,265	103,68
04-01-2024	186.584	-3,00%	105,61	103,57	106,09	104,41
03-01-2024	140.480	-3,05%	112,27	107,50	110,64	107,62
02-01-2024	201.215	-2,70%	112,27	109,69	112,73	111,00
29-12-2023	121.676	-2,57%	118,11	113,85	117,29	114,08