BiG | O banco que entende os seus valores.

Synaptics Inc (SYNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/05/2025	252 027	0,90%	53,72	53,17	57,69	56,16
30/04/2025	172 311	1,11%	55,35	53,17	56,0502	55,66
29/04/2025	346 178	-2,20%	56,44	54,84	59,2002	55,03
28/04/2025	298 818	-0,92%	56,10	55,08	57,3887	56,27
25/04/2025	224 815	1,18%	54,08	53,34	56,875	56,79
24/04/2025	500 053	5,87%	53,00	50,22	56,23	56,13
23/04/2025	433 654	5,24%	49,56	48,97	54,8999	53,02
22/04/2025	224 170	2,92%	47,74	46,84	50,56	50,38
21/04/2025	275 800	-0,25%	48,01	46,84	49,125	48,95
17/04/2025	279 186	2,08%	48,23	46,37	49,99	49,07
16/04/2025	269 438	-2,63%	49,64	46,37	50,8799	48,07
15/04/2025	227 488	-1,04%	49,64	49,005	49,85	49,37
14/04/2025	597 671	4,31%	49,30	48,92	49,89	49,89
11/04/2025	378 180	0,78%	46,96	45,50	48,69	47,83
10/04/2025	496 892	-8,63%	49,33	45,95	50,6471	47,46
09/04/2025	640 154	21,67%	43,00	42,95	52,87	52,26
08/04/2025	745 965	-6,08%	47,21	41,80	48,13	42,92
07/04/2025	1 392 821	-5,58%	45,25	44,37	49,45	45,56
04/04/2025	657 090	-7,28%	49,53	45,86	50,415	48,25
03/04/2025	674 256	-18,24%	60,00	52,015	60,14	52,04
02/04/2025	284 004	0,79%	63,27	62,00	64,60	63,67
01/04/2025	395 075	-0,86%	63,27	62,11	64,25	63,17
31/03/2025	554 122	1,05%	62,00	61,47	64,32	63,72
28/03/2025	459 480	-1,90%	64,01	61,955	64,21	63,06
27/03/2025	301 931	-0,11%	64,01	62,705	65,13	64,28
26/03/2025	292 025	-1,39%	65,25	63,615	65,73	64,35
25/03/2025	384 888	0,02%	64,29	64,29	65,875	65,26
24/03/2025	230 115	1,79%	65,80	64,74	66,18	65,25
21/03/2025	583 547	-0,99%	63,54	64,10	65,32	64,10
20/03/2025	208 653	-1,42%	64,77	64,45	65,765	64,74
19/03/2025	179 501	1,00%	64,76	64,745	66,59	65,67
18/03/2025	192 041	-0,15%	64,92	62,7858	65,42	65,02
17/03/2025	289 724	3,61%	62,92	62,84	65,66	65,09
14/03/2025	193 637	1,82%	62,30	62,58	63,28	62,82
13/03/2025	333 650	-1,23%	62,30	60,75	63,75	61,71
12/03/2025	426 099	-0,94%	63,47	61,91	64,1708	62,48
11/03/2025	366 733	-2,98%	64,90	61,99	65,065	63,07
10/03/2025	407 826	-2,93%	66,00	64,31	67,62	65,09
07/03/2025	376 045	4,99%	62,12	63,70	67,495	67,16
06/03/2025	392 181	0,57%	62,12	61,7423	64,47	63,97
05/03/2025	458 261	2,73%	62,58	61,46	63,77	63,61
04/03/2025	573 960	-1,57%	62,58	61,29	63,16	61,92
03/03/2025	378 681	-4,88%	65,24	62,33	67,01	62,91
28/02/2025	323 025	1,29%	67,84	64,50	66,841	66,14
27/02/2025	318 664	-4,01%	67,84	65,25	68,29	65,30
26/02/2025	330 579	-0,53%	69,58	67,715	69,63	68,03
25/02/2025	400 821	-1,92%	71,96	67,85	70,08	68,39
24/02/2025	239 880	-2,83%	76,23	69,72	71,03	69,73
21/02/2025	378 730	-4,94%	74,51	71,125	75,985	71,76
20/02/2025	380 348	2,61%	74,51	74,18	75,95	75,49
19/02/2025	320 560	0,00%	73,17	72,91	74,28	73,57
18/02/2025	329 285	2,08%	72,95	71,98	74,94	73,57
17/02/2025	137 446	0,00%	72,95	71,89	73,21	72,07
14/02/2025	269 686	-0,98%	72,95	71,89	73,39	72,07
13/02/2025	432 978	1,38%	68,37	70,515	73,24	72,78
12/02/2025	557 639	5,23%	68,45	67,868	72,03	71,79
11/02/2025	609 605	-1,77%	68,45	67,16	69,381	68,22
10/02/2025	715 148	-2,62%	71,50	68,51	71,79	69,45
07/02/2025	1 350 989	-4,68%	78,56	68,535	78,95	71,32
06/02/2025	662 413	-1,44%	74,00	74,71	78,00	74,82
05/02/2025	719 061	2,11%	82,14	72,84	76,9499	75,91
04/02/2025	2 001 801	-12,15%	82,14	71,93	83,13	74,34
03/02/2025	663 082	0,18%	86,16	80,24	85,39	85,05
31/01/2025	635 312	-1,46%	88,88	83,79	87,715	84,90
30/01/2025	497 579	-1,95%	88,88	85,89	88,99	86,16
29/01/2025	1 127 043	9,12%	82,50	82,26	89,81	87,87
28/01/2025	331 857	-1,25%	81,31	79,00	81,57	80,53
27/01/2025	401 850	-2,17%	82,34	80,25	83,36	81,55
24/01/2025	277 152	-1,71%	82,15	82,90	85,26	83,36
23/01/2025	203 151	1,58%	82,15	81,39	84,90	84,81
22/01/2025	293 767	-2,42%	85,51	83,27	87,01	83,49
21/01/2025	365 132	2,91%	84,00	83,25	87,105	85,56
20/01/2025	138 550	0,00%	82,58	82,22	83,84	83,14
17/01/2025	214 952	2,78%	82,58	82,195	83,86	83,14
16/01/2025	454 005	-1,11%	77,08	80,87	84,26	80,89
15/01/2025	456 562	8,91%	77,08	77,08	82,47	81,80
14/01/2025	177 188	-0,31%	74,81	73,86	76,28	75,11
13/01/2025	232 905	-0,84%	76,87	73,965	75,90	75,34
10/01/2025	324 343	-3,32%	79,93	75,06	77,365	75,98
09/01/2025	786 193	-3,68%	79,93	78,111	80,775	78,59
08/01/2025	782 475	-3,18%	79,93	78,111	80,775	78,185
07/01/2025	343 626	-0,61%	82,39	80,46	83,665	81,17
06/01/2025	228 237	0,82%	82,39	81,55	84,57	81,67
03/01/2025	520 184	-1,78%	79,88	79,7552	83,98	81,01
02/01/2025	575 307	8,07%	75,72	79,16	83,6014	82,48
31/12/2024	0	1,09%	75,72	75,72	77,78	76,32
30/12/2024	134 380	-2,24%	78,25	74,65	76,40	76,32
27/12/2024	182 605	-1,76%	76,97	76,93	79,38	77,23
26/12/2024	131 211	1,09%	76,97	76,735	79,775	78,61
24/12/2024	0	-0,14%	77,88	76,9225	78,10	77,765
23/12/2024	311 961	4,36%	74,38	74,295	78,03	77,87
20/12/2024	227 726	-0,35%	74,14	73,63	77,07	74,62
19/12/2024	339 433	-2,27%	79,41	74,655	77,61	74,78
18/12/2024	0	-2,84%	79,41	75,75	82,49	76,52
17/12/2024	185 288	0,36%	79,01	77,745	79,375	78,76
16/12/2024	523 103	-1,23%	79,12	77,285	79,52	78,48
13/12/2024	491 334	0,58%	81,76	77,825	80,16	79,46
12/12/2024	672 293	-4,58%	81,76	77,79	81,79	79,00
11/12/2024	676 532	1,90%	82,65	80,59	83,65	82,79
10/12/2024	258 801	-1,35%	81,26	80,0739	83,21	81,25