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 > >>
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
23/09/2025	265.283	-1,93%	73,71	71,15	74,00	71,61
22/09/2025	150.063	1,64%	72,77	71,85	73,88	73,02
19/09/2025	382.733	-3,50%	75,00	71,685	75,00	71,82
18/09/2025	196.057	3,31%	72,91	72,91	74,63	74,35
17/09/2025	227.147	-0,79%	73,00	71,01	74,04	71,91
16/09/2025	367.336	2,79%	73,15	71,04	74,49	72,43
15/09/2025	182.398	0,20%	70,65	69,285	71,25	70,51
12/09/2025	135.829	-1,53%	71,20	70,00	71,56	70,37
11/09/2025	224.613	3,48%	69,70	69,6765	72,04	71,44
10/09/2025	240.071	-1,20%	70,28	68,65	70,3654	69,10
09/09/2025	155.854	-0,91%	70,41	69,14	70,90	69,92
08/09/2025	219.226	0,96%	69,88	69,05	70,695	70,57
05/09/2025	284.951	0,49%	70,01	69,5801	71,57	69,90
04/09/2025	310.803	2,54%	67,36	66,53	69,62	69,56
03/09/2025	202.436	-0,24%	68,00	64,86	68,97	67,84
02/09/2025	175.707	-2,66%	67,24	66,548	68,125	68,00
29/08/2025	251.663	-2,12%	71,20	69,215	71,40	69,86
28/08/2025	149.560	0,78%	69,73	69,73	71,875	71,37
27/08/2025	156.320	0,35%	70,30	69,77	71,1126	70,80
26/08/2025	152.171	0,27%	70,40	70,00	71,12	70,55
25/08/2025	179.645	-1,52%	71,45	69,93	71,45	70,39
22/08/2025	356.907	7,72%	66,05	65,70	72,21	71,45
21/08/2025	203.033	-0,66%	66,76	65,965	67,15	66,32
20/08/2025	342.955	-2,15%	67,05	65,48	68,075	66,76
19/08/2025	324.902	-2,64%	70,12	68,08	70,50	68,26
18/08/2025	484.169	4,97%	67,96	67,15	70,63	70,12
15/08/2025	311.385	-1,81%	67,7297	66,15	68,19	66,80
14/08/2025	272.933	-1,02%	67,10	65,96	68,13	68,03
13/08/2025	365.882	1,84%	68,0788	67,10	69,33	68,73
12/08/2025	528.788	5,26%	64,9597	63,865	68,48	67,49