Synaptics Inc (SYNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	255.225	3,44%	89,92	89,40	93,66	93,22
05-10-2023	262.326	0,20%	90,02	89,24	91,19	90,12
04-10-2023	264.655	-0,42%	88,69	88,68	90,84	89,94
03-10-2023	410.328	2,67%	88,69	88,45	92,43	90,32
02-10-2023	208.522	-1,64%	89,44	87,13	89,75	87,97
29-09-2023	361.288	3,69%	87,80	83,19	90,06	89,44
28-09-2023	187.271	3,49%	83,19	83,19	86,81	86,26
27-09-2023	302.198	0,45%	83,06	82,00	84,31	83,35
26-09-2023	314.872	-0,98%	83,06	82,46	83,49	82,98
25-09-2023	184.736	0,77%	82,87	82,28	84,03	83,80
22-09-2023	158.849	1,46%	82,87	82,28	83,46	83,16
21-09-2023	283.911	-0,62%	81,19	80,83	82,67	81,96
20-09-2023	235.691	-1,83%	84,14	82,39	84,53	82,47
19-09-2023	343.437	-2,35%	85,79	83,62	86,24	84,01
18-09-2023	275.575	-0,16%	85,59	85,1676	87,10	86,03
15-09-2023	2.276.852	-2,48%	88,17	84,82	88,815	86,17
14-09-2023	474.481	6,29%	84,44	83,83	88,67	88,36
13-09-2023	352.459	1,11%	82,55	81,9964	84,06	83,13
12-09-2023	230.340	-1,26%	82,37	81,97	84,01	82,22
11-09-2023	342.876	-3,78%	87,55	82,78	87,55	83,27
08-09-2023	350.784	1,28%	85,37	85,02	86,63	86,54
07-09-2023	565.314	-4,09%	87,72	81,8975	87,575	85,45
06-09-2023	365.147	1,77%	87,91	87,05	89,20	89,09
05-09-2023	394.740	-1,69%	87,91	85,64	88,16	87,54
04-09-2023	268.936	1,71%	88,50	87,94	89,88	89,04
01-09-2023	268.936	1,71%	88,50	87,94	89,88	89,04
31-08-2023	308.252	1,07%	86,40	85,675	88,12	87,54
30-08-2023	201.777	-1,71%	86,01	85,82	87,50	86,61
29-08-2023	280.981	1,84%	86,01	86,01	88,50	88,12
28-08-2023	190.638	0,05%	87,00	86,01	87,60	86,53
25-08-2023	210.913	1,77%	85,17	84,77	87,07	86,49
24-08-2023	539.426	-2,20%	88,00	84,425	88,06	84,99
23-08-2023	401.141	0,34%	89,29	85,19	87,95	86,90
22-08-2023	298.352	-1,83%	89,29	86,365	89,29	86,61
21-08-2023	406.836	-0,01%	87,98	87,605	89,05	88,22
18-08-2023	393.771	-0,54%	87,65	86,66	87,62	88,23
17-08-2023	377.116	1,11%	87,65	86,955	89,41	88,71
16-08-2023	246.123	-1,88%	89,03	87,19	89,04	87,74
15-08-2023	222.842	-3,54%	91,85	89,14	92,38	89,42
14-08-2023	290.295	3,92%	89,69	88,35	93,01	92,70
11-08-2023	269.029	-1,96%	89,69	88,22	89,69	89,20
10-08-2023	319.139	-1,62%	93,05	89,82	94,00	90,98
09-08-2023	407.214	-1,38%	93,43	91,56	94,12	92,48
08-08-2023	409.768	-0,02%	91,65	90,68	93,82	93,77
07-08-2023	442.357	3,38%	91,70	88,90	93,92	93,79
04-08-2023	687.749	1,05%	87,05	80,275	91,195	90,72
03-08-2023	576.891	1,81%	87,05	86,135	91,09	89,78
02-08-2023	351.545	-4,98%	90,90	87,655	90,65	88,18
01-08-2023	312.581	2,76%	88,51	88,955	93,20	92,80
31-07-2023	301.181	2,33%	88,51	88,51	90,40	90,31
28-07-2023	487.274	-0,02%	90,11	88,21	90,29	88,25
27-07-2023	238.215	-1,18%	90,06	87,605	92,11	88,27
26-07-2023	273.376	-2,92%	90,06	88,52	90,46	89,32
25-07-2023	273.085	2,92%	90,22	90,12	92,925	92,01
24-07-2023	243.864	1,65%	87,82	87,82	89,41	89,40
21-07-2023	280.958	1,03%	87,93	87,13	89,045	87,95
20-07-2023	378.846	-4,28%	89,78	86,8325	90,06	87,05
19-07-2023	465.554	0,69%	90,32	90,265	92,27	90,94
18-07-2023	219.162	-0,01%	89,87	89,30	91,39	90,32
17-07-2023	460.340	0,82%	90,19	88,855	91,15	90,33
14-07-2023	517.769	-5,06%	93,61	88,85	93,61	89,60
13-07-2023	347.674	3,85%	91,65	91,04	94,70	94,37
12-07-2023	266.384	1,95%	90,97	89,94	91,40	90,87
11-07-2023	254.427	1,01%	88,69	87,28	89,405	89,13
10-07-2023	346.525	2,71%	83,60	86,38	88,765	88,24
07-07-2023	291.148	3,16%	83,60	83,60	87,10	85,91
06-07-2023	296.340	-1,14%	82,40	81,78	83,42	83,28
05-07-2023	283.560	-3,03%	85,64	83,59	86,88	84,24
04-07-2023	153.545	1,75%	85,64	85,29	86,88	86,87
03-07-2023	153.545	1,75%	85,64	85,29	86,88	86,87
30-06-2023	367.195	0,21%	86,21	84,49	86,67	85,38
29-06-2023	209.689	1,26%	84,49	83,70	85,56	85,20
28-06-2023	211.563	-1,66%	83,66	82,84	84,495	84,14
27-06-2023	332.557	4,19%	82,13	81,78	86,08	85,56
26-06-2023	239.769	1,18%	81,64	81,64	83,41	82,12
23-06-2023	313.714	-1,91%	80,54	80,21	81,69	81,16
22-06-2023	249.338	0,79%	81,29	80,955	82,75	82,74
21-06-2023	431.127	-1,95%	83,07	80,75	83,07	82,09
20-06-2023	335.106	-0,96%	83,79	81,99	84,905	83,72
19-06-2023	850.072	-0,72%	86,90	83,635	86,90	84,53
16-06-2023	850.072	-0,72%	86,90	83,635	86,90	84,53
15-06-2023	457.176	-2,00%	85,10	83,50	86,00	85,14
14-06-2023	336.749	0,29%	86,03	84,89	87,32	86,88
13-06-2023	369.283	2,23%	86,18	84,86	86,85	86,63
12-06-2023	519.807	4,00%	82,51	82,30	85,50	84,74
09-06-2023	465.520	-0,10%	82,51	80,96	83,59	81,48
08-06-2023	370.041	-1,10%	82,53	81,14	83,15	81,56
07-06-2023	580.507	1,75%	81,95	81,84	84,74	82,47
06-06-2023	426.711	2,32%	78,40	78,075	82,295	81,05
05-06-2023	332.992	-4,28%	81,86	79,05	82,465	79,21
02-06-2023	561.077	-1,31%	85,50	82,12	86,375	82,75
01-06-2023	788.975	-2,55%	86,52	83,57	87,285	83,85
31-05-2023	408.980	2,85%	88,25	85,50	89,20	86,04
30-05-2023	408.980	2,85%	88,25	85,50	89,20	88,13
29-05-2023	537.704	5,92%	80,10	81,50	86,66	85,69
26-05-2023	537.704	5,92%	80,10	81,50	86,66	85,69
25-05-2023	406.883	2,47%	80,10	78,325	81,41	80,90
24-05-2023	330.121	-3,35%	79,52	77,96	80,66	78,95
23-05-2023	327.765	-1,70%	82,08	81,69	83,84	81,69
22-05-2023	438.962	1,29%	81,26	81,1596	84,19	83,10