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 > >>
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
14/05/2025	258.198	0,32%	65,60	65,14	66,4199	66,11
13/05/2025	302.608	1,39%	64,10	63,00	66,4199	65,90
12/05/2025	657.534	8,64%	62,0573	62,0573	65,465	65,00
09/05/2025	561.984	0,07%	59,34	58,79	62,355	59,83
08/05/2025	497.848	2,68%	58,02	56,805	61,67	59,79
07/05/2025	299.251	1,02%	57,31	56,395	58,89	58,23
06/05/2025	243.136	-0,72%	57,94	56,395	59,035	57,64
05/05/2025	289.595	-0,96%	57,63	57,63	59,035	58,06
02/05/2025	221.541	4,38%	56,06	55,565	59,07	58,62
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