Synaptics Inc (SYNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	318.400	-1,81%	83,99	81,30	83,99	82,04
18/05/2023	363.956	3,12%	81,27	80,812	83,99	83,55
17/05/2023	460.527	4,99%	77,84	77,06	81,41	81,02
16/05/2023	395.050	0,94%	75,66	75,66	77,95	77,17
15/05/2023	635.564	3,94%	73,53	73,53	76,585	76,45
12/05/2023	344.682	-1,25%	74,83	72,645	75,49	73,55
11/05/2023	303.856	-2,73%	75,79	73,41	75,945	74,48
10/05/2023	494.282	1,06%	77,56	75,60	77,00	76,57
09/05/2023	610.937	-1,39%	75,75	74,95	77,00	75,77
08/05/2023	738.532	0,75%	76,20	75,40	77,40	76,84
05/05/2023	1.276.450	2,56%	75,37	74,50	76,72	76,27
04/05/2023	1.439.024	-16,22%	69,70	67,73	75,425	74,37
03/05/2023	465.916	-0,50%	88,79	88,125	90,98	88,77
02/05/2023	383.185	-1,19%	90,36	88,48	90,65	89,22
01/05/2023	532.845	1,95%	88,46	87,50	90,47	90,29
28/04/2023	534.354	-0,26%	89,31	87,54	89,575	88,56
27/04/2023	362.080	-1,60%	90,00	86,63	90,00	88,79
26/04/2023	387.654	-0,06%	91,82	89,23	92,28	90,23
25/04/2023	517.431	-3,82%	92,93	90,14	92,93	90,28
24/04/2023	280.706	-1,33%	95,10	93,15	95,99	93,87
21/04/2023	389.729	-2,81%	97,63	94,57	97,63	95,13
20/04/2023	473.326	-1,05%	97,50	96,80	100,79	97,88
19/04/2023	236.698	-1,21%	98,73	97,47	99,32	98,92
18/04/2023	337.401	0,70%	100,58	98,79	101,52	100,13
17/04/2023	346.296	2,32%	96,05	95,83	99,925	99,43
14/04/2023	184.056	-0,24%	97,58	95,90	98,87	97,18
13/04/2023	281.719	1,09%	97,16	96,0875	98,29	97,41
12/04/2023	380.403	-2,77%	100,27	95,96	100,35	96,36
11/04/2023	306.949	-2,82%	101,89	98,91	102,18	99,10
10/04/2023	337.535	1,79%	98,68	98,535	102,05	101,97
06/04/2023	191.337	-0,51%	100,31	98,75	101,395	100,18
05/04/2023	272.348	-2,22%	101,91	99,55	102,085	100,69
04/04/2023	331.907	-4,56%	108,02	102,41	108,02	102,98
03/04/2023	296.100	-2,92%	110,08	105,44	110,48	107,90
31/03/2023	301.068	0,89%	110,00	109,91	112,115	111,15
30/03/2023	356.082	-0,13%	111,72	109,44	111,72	110,17
29/03/2023	358.353	4,09%	107,95	107,05	111,34	110,31
28/03/2023	261.481	-1,30%	106,57	103,70	106,57	105,98
27/03/2023	340.911	-1,17%	109,74	107,21	110,04	107,38
24/03/2023	386.361	-0,52%	107,67	106,60	109,22	108,65
23/03/2023	318.016	2,96%	108,72	107,36	112,12	109,22
22/03/2023	347.096	-3,60%	110,25	105,96	111,79	106,08
21/03/2023	353.204	1,97%	109,27	108,05	111,29	110,04
20/03/2023	446.268	1,95%	106,70	105,32	108,36	107,91
17/03/2023	569.118	-1,94%	108,79	105,50	108,96	105,85
16/03/2023	563.332	3,40%	103,32	103,02	108,57	107,94
15/03/2023	356.666	-2,70%	104,58	101,99	105,19	104,39
14/03/2023	350.304	1,25%	109,38	104,655	109,92	107,29
13/03/2023	317.976	-1,43%	105,81	104,09	108,31	105,97
10/03/2023	341.753	-2,73%	111,15	106,56	111,57	107,51
09/03/2023	365.736	-2,63%	113,05	110,06	115,66	110,53
08/03/2023	387.374	2,10%	111,66	110,72	114,43	113,52
07/03/2023	393.756	-2,77%	114,28	110,68	115,06	111,19
06/03/2023	375.460	-4,17%	119,68	113,51	119,68	114,36
03/03/2023	383.894	1,33%	117,92	115,925	119,88	119,33
02/03/2023	252.008	-0,30%	115,69	114,96	118,78	117,77
01/03/2023	157.976	0,43%	118,77	117,94	120,25	118,12
28/02/2023	317.788	-1,03%	118,19	117,556	120,46	117,61
27/02/2023	191.176	0,02%	121,64	118,39	121,64	118,83
24/02/2023	310.812	-4,80%	122,05	117,86	122,14	118,81
23/02/2023	495.054	5,35%	122,42	119,41	125,91	124,80
22/02/2023	250.032	1,91%	117,17	116,50	118,60	118,46
21/02/2023	329.759	-4,75%	119,36	116,18	120,84	116,24
20/02/2023	374.919	-1,64%	123,84	121,22	123,84	122,04
17/02/2023	374.919	-1,64%	123,84	121,22	123,84	122,04
16/02/2023	264.918	-3,96%	126,16	124,00	128,49	124,07
15/02/2023	248.963	1,20%	125,72	124,14	129,34	129,19
14/02/2023	360.116	1,78%	123,29	121,73	128,52	127,66
13/02/2023	319.795	1,44%	124,03	122,69	126,64	125,43
10/02/2023	272.435	-0,68%	123,04	122,51	124,87	123,65
09/02/2023	226.532	-0,51%	128,15	123,88	128,995	124,50
08/02/2023	382.548	-3,86%	128,61	124,21	130,15	125,14
07/02/2023	555.345	6,14%	122,47	122,47	131,16	130,17
06/02/2023	361.925	-1,86%	123,11	121,02	127,14	122,64
03/02/2023	826.512	-14,90%	126,00	124,2377	131,14	119,00
02/02/2023	669.053	5,29%	135,76	135,00	142,14	139,84
01/02/2023	607.778	6,23%	125,63	125,59	135,2738	132,82
31/01/2023	353.060	2,94%	120,80	120,80	125,435	125,03
30/01/2023	307.125	-3,19%	122,77	121,02	124,515	121,46
27/01/2023	282.672	-1,01%	124,44	123,75	127,60	125,46
26/01/2023	190.921	2,17%	125,93	123,09	126,88	126,74
25/01/2023	256.525	1,00%	119,47	118,20	124,46	124,05
24/01/2023	287.562	-1,10%	122,26	121,93	125,41	122,82
23/01/2023	477.502	7,66%	116,32	116,32	124,42	124,19
20/01/2023	319.570	4,92%	111,95	110,97	115,41	115,12
19/01/2023	374.956	-3,03%	111,54	108,55	112,14	109,72
18/01/2023	282.974	-0,19%	114,98	113,02	117,85	113,15
17/01/2023	250.847	-0,04%	113,45	112,48	116,38	113,36
16/01/2023	276.025	2,13%	109,14	108,69	113,69	113,40
13/01/2023	276.025	2,13%	109,14	108,69	113,69	113,40
12/01/2023	391.775	1,73%	109,00	105,79	111,72	111,04
11/01/2023	270.229	3,16%	106,47	104,52	109,21	109,15
10/01/2023	265.742	3,60%	102,22	101,32	106,47	105,97
09/01/2023	331.210	2,28%	102,50	101,96	106,03	102,29
06/01/2023	253.795	5,84%	96,39	94,62	100,30	100,40
05/01/2023	240.731	-3,38%	96,40	94,71	97,79	94,86
04/01/2023	273.020	6,05%	95,09	94,67	98,51	98,18
03/01/2023	269.611	-2,71%	97,63	92,10	98,075	92,58
02/01/2023	162.417	0,10%	92,90	92,23	95,22	95,16
30/12/2022	162.417	0,10%	92,90	92,23	95,22	95,16