Synaptics Inc (SYNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,48%	96,59	94,29	97,125	94,36
17/07/2024	149.330	-3,48%	96,59	94,29	97,125	94,36
16/07/2024	151.245	5,85%	93,48	93,05	98,00	97,76
15/07/2024	104.013	1,47%	91,30	91,22	93,76	92,36
12/07/2024	87.043	1,77%	90,90	90,28	92,98	91,02
11/07/2024	164.535	0,09%	91,04	89,21	91,34	89,44
10/07/2024	136.210	1,62%	89,21	88,22	89,70	89,36
09/07/2024	78.490	-0,60%	88,30	86,71	88,45	87,94
08/07/2024	101.102	1,75%	87,95	87,88	89,545	88,47
05/07/2024	106.881	-1,31%	88,41	86,33	88,41	86,95
04/07/2024	72.336	0,00%	88,00	87,40	88,99	88,10
03/07/2024	72.336	0,72%	88,00	87,40	88,99	88,10
02/07/2024	94.879	1,62%	86,14	86,00	87,63	87,47
01/07/2024	99.404	-2,40%	88,03	85,01	88,03	86,08
28/06/2024	278.402	1,51%	87,42	87,35	89,02	88,20
27/06/2024	114.724	1,19%	86,15	84,26	87,10	86,89
26/06/2024	113.649	-0,77%	85,52	85,05	86,75	85,87
25/06/2024	117.688	-1,20%	87,92	86,03	87,92	86,54
24/06/2024	99.146	-2,29%	89,33	87,45	91,01	87,59
21/06/2024	344.135	2,32%	87,78	87,02	89,81	89,64
20/06/2024	158.233	-3,07%	90,00	87,54	90,45	87,61
19/06/2024	151.484	0,00%	92,04	90,28	92,45	90,38
18/06/2024	151.484	-1,71%	92,04	90,28	92,45	90,38
17/06/2024	122.466	0,11%	92,07	90,3801	92,26	92,05
14/06/2024	132.532	-2,43%	95,86	91,645	93,05	91,95
13/06/2024	165.642	-1,39%	95,86	93,08	95,20	94,24
12/06/2024	151.025	2,91%	95,86	93,79	98,00	95,57
11/06/2024	133.421	-1,76%	94,81	91,73	94,075	92,87
10/06/2024	146.975	2,62%	94,81	90,375	95,105	94,53
07/06/2024	123.085	-2,86%	94,81	91,635	94,84	92,12
06/06/2024	105.576	-0,68%	94,81	94,29	95,3632	94,83
05/06/2024	127.928	4,61%	94,00	92,50	96,09	95,48
04/06/2024	141.051	-3,52%	94,00	91,12	93,845	91,27
03/06/2024	142.522	0,95%	95,57	93,2671	95,57	94,60
31/05/2024	235.404	-0,01%	94,49	92,3011	96,00	93,71
30/05/2024	185.980	2,81%	91,92	91,60	93,82	93,72
29/05/2024	159.142	-2,69%	91,77	91,05	92,44	91,16
28/05/2024	222.794	3,42%	91,45	90,57	94,61	93,68
27/05/2024	97.634	0,00%	89,46	89,18	90,68	90,58
24/05/2024	97.634	-2,96%	89,46	89,18	90,68	90,58
23/05/2024	225.371	-5,04%	94,38	88,27	94,38	88,64
22/05/2024	272.718	1,46%	92,83	92,365	94,06	93,34
21/05/2024	304.037	-2,27%	92,83	91,27	92,92	92,00
20/05/2024	366.198	-0,36%	94,27	93,0677	94,79	94,14
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