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 > >>
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
11/08/2025	480.168	0,88%	63,52	63,52	65,00	64,12
08/08/2025	671.434	6,40%	63,34	58,37	64,14	63,52
07/08/2025	536.101	-0,67%	60,50	58,86	61,405	59,70
06/08/2025	378.682	-2,45%	62,84	59,07	62,84	60,10
05/08/2025	288.528	-0,33%	63,33	60,93	63,33	61,61
04/08/2025	229.985	2,70%	60,50	60,50	62,13	62,095
01/08/2025	345.362	-3,67%	62,70	58,925	62,70	60,47
31/07/2025	412.438	-3,38%	65,20	61,7601	65,20	62,70
30/07/2025	319.541	-3,69%	69,18	64,10	69,18	64,89
29/07/2025	201.617	-0,58%	67,07	67,065	69,39	67,41
28/07/2025	288.384	2,03%	67,81	66,8941	67,88	67,80
25/07/2025	178.878	0,35%	66,63	65,59	67,07	66,45
24/07/2025	279.875	-1,52%	67,55	65,80	67,83	66,22
23/07/2025	198.038	-0,06%	67,12	66,145	67,95	67,24
22/07/2025	269.946	0,03%	66,82	66,04	68,50	67,28
21/07/2025	340.039	1,57%	66,50	66,50	68,49	67,26
18/07/2025	303.334	-1,16%	65,75	65,65	67,74	66,22
17/07/2025	323.193	1,52%	65,90	64,00	67,49	67,00
16/07/2025	302.318	0,00%	68,81	64,45	68,99	66,00
15/07/2025	257.428	-2,28%	67,87	65,94	68,99	66,00
14/07/2025	130.300	-1,13%	68,00	66,44	68,50	67,54
11/07/2025	133.952	-1,83%	69,30	68,00	70,68	68,31
10/07/2025	195.555	0,86%	68,51	67,9501	70,68	69,58
09/07/2025	268.958	0,75%	67,40	67,01	69,86	68,99
08/07/2025	293.140	2,93%	67,36	66,24	69,86	68,48
07/07/2025	181.460	-3,17%	67,2301	66,24	68,43	66,53
04/07/2025	149.840	0,92%	68,60	68,365	69,34	68,71
03/07/2025	149.840	0,92%	66,51	66,24	69,34	68,71
02/07/2025	239.592	2,94%	64,30	64,27	68,75	68,36
01/07/2025	341.582	2,45%	65,12	64,15	68,00	66,41
30/06/2025	258.620	0,06%	65,58	64,46	65,58	64,82
27/06/2025	229.607	-1,20%	66,00	63,63	66,50	64,78
26/06/2025	261.478	0,41%	66,48	64,715	66,48	65,63
25/06/2025	198.809	-0,80%	64,45	64,0785	66,48	65,36
24/06/2025	325.064	3,65%	63,00	61,815	66,12	65,89
23/06/2025	235.727	0,40%	63,26	61,815	64,2962	63,57
20/06/2025	371.689	-0,38%	64,56	62,0849	64,56	63,32
19/06/2025	245.983	0,94%	63,20	62,7289	64,275	63,56
18/06/2025	199.374	0,94%	62,90	59,72	64,275	63,56
17/06/2025	223.129	-1,16%	62,71	61,03	64,10	62,97
16/06/2025	207.511	3,51%	61,00	61,00	64,08	63,71
13/06/2025	252.960	-4,04%	63,95	61,39	64,59	61,55
12/06/2025	303.520	-0,90%	66,50	63,25	66,93	64,14
11/06/2025	257.915	-1,95%	64,90	64,32	66,93	64,72
10/06/2025	332.222	2,56%	63,42	62,70	66,12	66,01
09/06/2025	510.690	2,88%	63,38	62,68	65,4173	64,36
06/06/2025	320.808	1,21%	62,92	61,245	63,88	62,56
05/06/2025	270.847	-1,07%	62,68	61,24	63,6295	61,81
04/06/2025	245.646	0,68%	59,41	58,95	63,2499	62,48
03/06/2025	668.413	4,74%	58,61	58,06	62,85	62,06
02/06/2025	347.542	0,83%	58,76	57,91	59,376	59,25
30/05/2025	171.555	-1,46%	59,91	57,54	60,00	58,76
29/05/2025	306.846	1,65%	60,16	58,31	60,31	59,63
28/05/2025	368.460	-2,53%	60,21	58,66	60,89	58,66
27/05/2025	322.163	2,24%	58,845	58,845	60,89	60,18
23/05/2025	208.433	-3,03%	62,03	58,33	62,96	58,86
22/05/2025	254.419	-2,43%	63,86	60,6256	64,98	60,70
21/05/2025	360.736	-4,29%	63,59	61,75	67,72	62,21
20/05/2025	278.308	1,90%	63,22	62,8971	65,25	65,00
19/05/2025	218.484	-2,24%	63,65	62,94	64,18	63,79
16/05/2025	333.008	-0,20%	65,63	64,3575	66,36	65,25
15/05/2025	227.824	-1,10%	66,00	62,01	66,37	65,38