BiG | O banco que entende os seus valores.

Synaptics Inc (SYNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/02/2026	660 898	-5,96%	89,644	83,81	91,175	85,40
13/02/2026	624 881	-1,37%	92,11	90,085	93,38	90,81
12/02/2026	847 385	1,46%	92,69	89,34	97,00	92,07
11/02/2026	728 436	5,55%	88,99	85,98	92,00	90,75
10/02/2026	317 832	-1,58%	87,67	85,785	89,40	85,98
09/02/2026	505 255	-3,67%	90,56	86,00	90,56	87,36
06/02/2026	1 146 271	2,38%	89,10	85,01	95,08	90,69
05/02/2026	591 565	-0,45%	85,1038	84,73	88,52	87,31
04/02/2026	984 951	5,55%	84,4528	84,20	91,74	87,70
03/02/2026	380 992	-2,55%	86,50	80,855	86,68	83,09
02/02/2026	537 960	3,33%	82,28	81,01	85,69	85,26
30/01/2026	400 537	-3,94%	82,21	81,27	85,58	82,51
29/01/2026	425 311	-0,39%	86,00	81,00	87,06	85,89
28/01/2026	427 626	1,54%	87,00	85,79	87,71	86,23
27/01/2026	341 908	0,71%	85,25	84,2957	86,7665	84,92
26/01/2026	415 177	-1,53%	86,20	83,38	86,20	84,32
23/01/2026	549 405	-2,46%	87,17	84,27	88,3099	85,60
22/01/2026	554 649	-1,48%	91,32	87,53	91,50	87,76
21/01/2026	352 897	3,74%	86,86	86,4868	90,1409	89,08
20/01/2026	622 795	-5,66%	88,94	85,08	89,50	85,87
16/01/2026	635 522	0,53%	91,2878	90,55	93,55	91,02
15/01/2026	953 101	-1,02%	94,33	89,67	94,98	90,54
14/01/2026	1 814 106	7,16%	85,00	84,00	93,925	91,47
13/01/2026	516 856	1,02%	84,73	84,60	87,39	85,36
12/01/2026	586 280	2,96%	81,14	80,35	84,68	84,50
09/01/2026	431 867	-0,51%	82,49	81,905	83,80	82,07
08/01/2026	366 189	-0,53%	81,02	80,9401	83,50	82,49
07/01/2026	574 479	-4,56%	86,95	81,115	86,95	82,93
06/01/2026	861 012	9,77%	80,00	79,10	86,995	86,89
05/01/2026	698 632	4,52%	79,00	77,085	81,38	79,16
02/01/2026	261 676	2,32%	75,17	75,1517	76,991	75,74
31/12/2025	225 253	-1,32%	75,60	73,91	75,60	74,02
30/12/2025	324 402	-0,03%	77,21	74,02	77,21	74,02
29/12/2025	348 222	2,22%	74,00	73,30	75,09	75,03
26/12/2025	215 084	-0,55%	74,07	73,29	74,54	73,46
24/12/2025	155 762	1,05%	73,70	72,6301	74,51	73,865
23/12/2025	259 145	-1,42%	74,32	72,89	74,47	73,41
22/12/2025	355 825	0,47%	75,9302	74,335	76,14	74,47
19/12/2025	497 942	0,62%	75,39	74,00	76,40	74,12
18/12/2025	366 392	-0,24%	75,00	73,0778	76,664	73,66
17/12/2025	232 527	0,15%	73,80	73,31	75,8075	73,84
16/12/2025	435 348	-2,56%	75,76	73,09	76,89	73,77
15/12/2025	298 647	-2,13%	79,00	75,39	79,19	75,71
12/12/2025	417 351	-3,85%	80,00	76,80	80,79	77,43
11/12/2025	347 724	-0,94%	79,52	79,40	81,364	80,53
10/12/2025	357 623	2,24%	79,65	79,25	81,85	81,29
09/12/2025	447 974	1,94%	78,09	77,25	79,96	79,51
08/12/2025	315 262	0,55%	79,72	77,19	79,72	78,00
05/12/2025	422 772	2,15%	75,94	75,94	78,25	77,57
04/12/2025	400 698	0,03%	74,61	74,61	77,2299	75,94
03/12/2025	648 051	7,07%	71,50	71,10	76,00	75,92
02/12/2025	422 957	5,38%	68,74	68,04	71,42	70,91
01/12/2025	144 955	-1,77%	65,79	65,79	68,6699	67,29
28/11/2025	125 943	1,14%	66,72	66,72	68,6557	68,51
26/11/2025	237 523	1,80%	66,88	66,40	68,35	67,74
25/11/2025	316 530	1,57%	64,88	64,88	68,00	66,54
24/11/2025	276 503	3,70%	63,13	62,87	65,96	65,51
21/11/2025	413 623	7,98%	58,36	58,32	63,45	63,17
20/11/2025	366 826	-2,92%	60,2903	58,28	62,095	58,52
19/11/2025	400 336	0,74%	60,00	59,72	61,2851	60,29
18/11/2025	273 079	-3,26%	60,87	59,83	61,64	59,85
17/11/2025	220 123	-3,91%	63,26	61,30	64,778	61,89
14/11/2025	272 130	-1,61%	64,17	63,56	65,75	64,39
13/11/2025	488 018	-3,17%	67,07	65,1399	67,82	65,44
12/11/2025	323 279	-0,47%	69,72	67,43	69,85	67,58
11/11/2025	380 843	-0,47%	68,00	67,0002	69,41	67,90
10/11/2025	446 538	3,24%	68,01	67,0001	68,92	68,22
07/11/2025	728 189	-3,65%	68,81	62,24	68,81	66,08
06/11/2025	222 973	-2,41%	71,57	68,48	71,57	68,61
05/11/2025	167 908	3,38%	67,46	67,46	71,235	70,17
04/11/2025	284 108	-4,42%	69,10	66,84	69,28	67,84
03/11/2025	173 216	0,14%	71,40	70,57	71,805	71,02
31/10/2025	150 346	0,73%	71,28	69,03	71,28	70,94
30/10/2025	287 888	0,61%	70,01	69,01	71,91	70,44
29/10/2025	243 563	-2,10%	72,10	69,66	73,05	70,01
28/10/2025	228 730	-1,84%	72,175	71,0621	72,47	71,51
27/10/2025	190 118	2,32%	70,853	70,853	73,18	72,85
24/10/2025	202 403	0,18%	72,6654	70,88	72,6654	71,20
23/10/2025	228 022	3,19%	70,24	68,45	72,16	71,07
22/10/2025	305 060	-4,55%	72,14	67,7928	72,14	68,87
21/10/2025	133 634	-0,59%	70,40	70,40	72,90	72,15
20/10/2025	236 423	4,51%	68,1662	68,1662	72,85	72,58
17/10/2025	326 919	-0,64%	69,45	69,005	70,70	69,45
16/10/2025	279 566	0,43%	71,00	68,80	71,00	69,90
15/10/2025	238 781	4,26%	67,45	66,99	69,64	69,64
14/10/2025	173 609	1,20%	63,50	63,50	67,71	66,74
13/10/2025	224 400	6,30%	64,30	63,21	66,3099	65,93
10/10/2025	274 095	-7,73%	68,51	61,84	68,51	62,02
09/10/2025	173 101	-1,67%	68,12	66,025	68,8888	67,17
08/10/2025	233 582	4,08%	65,81	65,20	68,40	68,31
07/10/2025	402 636	-4,62%	69,69	65,55	69,70	65,65
06/10/2025	239 227	-0,49%	69,38	68,70	70,54	68,83
03/10/2025	187 559	1,56%	69,70	68,365	70,3953	69,17
02/10/2025	336 570	0,31%	69,25	67,29	69,25	68,11
01/10/2025	239 095	-0,75%	68,20	66,4401	68,205	67,90
30/09/2025	142 907	-0,28%	68,01	67,19	68,79	68,34
29/09/2025	157 768	-1,70%	71,19	68,3307	71,19	68,45
26/09/2025	124 117	0,36%	69,37	68,38	70,76	69,59
25/09/2025	163 172	-2,08%	69,70	68,49	69,70	69,37
24/09/2025	142 731	-1,09%	71,26	70,825	72,15	70,88