Synaptics Inc (SYNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	262.305	5,58%	92,01	91,60	95,53	95,07
28/12/2022	196.438	-2,35%	91,07	89,50	93,14	90,05
27/12/2022	222.524	-2,05%	93,57	90,78	93,57	92,22
23/12/2022	31.838	-0,70%	92,60	91,10	93,61	92,66
22/12/2022	401.555	-4,75%	95,04	90,59	95,36	93,31
21/12/2022	273.368	2,10%	96,72	96,6438	98,965	97,96
20/12/2022	240.392	0,03%	94,01	93,96	96,95	95,95
19/12/2022	366.060	-2,66%	98,39	93,65	98,67	95,92
16/12/2022	675.919	2,02%	95,72	94,04	98,95	98,54
15/12/2022	354.018	-6,55%	100,67	96,50	100,67	96,59
14/12/2022	376.721	-0,30%	102,56	102,50	106,745	103,36
13/12/2022	291.247	2,74%	107,50	101,8325	109,98	103,67
12/12/2022	288.945	0,13%	99,47	98,54	101,50	100,91
09/12/2022	229.208	-2,13%	101,78	100,68	103,065	100,78
08/12/2022	375.021	3,56%	100,45	99,59	104,265	102,97
07/12/2022	268.232	1,30%	96,82	96,82	99,81	99,43
06/12/2022	941.390	-1,83%	99,80	96,72	99,79	98,15
05/12/2022	1.082.886	-2,72%	103,49	98,26	103,14	99,98
02/12/2022	1.481.541	-2,11%	103,49	101,14	103,88	102,78
01/12/2022	848.601	-0,69%	100,69	102,26	107,99	105,24
30/11/2022	1.471.596	6,27%	100,69	97,87	105,93	105,97
29/11/2022	611.920	1,02%	99,57	98,30	101,135	99,72
28/11/2022	539.643	-3,90%	100,47	98,01	101,53	98,69
25/11/2022	270.556	-0,55%	101,90	102,09	103,21	102,69
24/11/2022	912.612	0,79%	101,97	101,73	104,80	103,26
23/11/2022	912.612	0,79%	101,97	101,73	104,80	103,26
22/11/2022	690.331	2,71%	99,93	98,81	102,31	101,98
21/11/2022	718.386	-2,22%	102,52	99,20	101,56	99,29
18/11/2022	687.194	1,27%	102,52	99,89	103,275	101,54
17/11/2022	589.020	1,28%	96,22	96,565	100,43	100,27
16/11/2022	817.868	-5,93%	105,78	98,46	102,985	99,00
15/11/2022	513.167	3,83%	105,78	103,48	107,32	105,08
14/11/2022	189.751	-3,91%	93,36	101,17	105,34	101,20
11/11/2022	312.777	2,93%	93,36	101,59	106,91	105,32
10/11/2022	353.331	16,26%	93,36	93,50	102,69	102,58
09/11/2022	434.902	-7,70%	93,36	87,72	93,72	88,38
08/11/2022	514.564	4,21%	93,15	91,79	96,29	95,75
07/11/2022	426.314	3,98%	91,10	86,165	92,22	91,70
04/11/2022	389.627	6,70%	91,10	84,57	88,56	88,07
03/11/2022	281.936	-4,20%	91,10	81,13	84,91	82,54
02/11/2022	305.219	-3,98%	91,10	86,08	91,64	86,47
01/11/2022	279.711	-1,12%	91,10	89,24	91,85	90,05
31/10/2022	250.198	-4,79%	92,05	88,30	91,97	88,60
28/10/2022	270.272	6,92%	89,04	88,655	93,20	93,02
27/10/2022	292.591	-3,38%	88,02	88,42	95,975	88,93
26/10/2022	219.535	-1,02%	88,02	89,945	96,08	92,04
25/10/2022	435.125	6,75%	88,02	88,21	93,94	92,99
24/10/2022	201.964	-1,63%	86,38	84,80	88,11	87,11
21/10/2022	282.494	2,34%	86,38	85,315	88,91	88,50
20/10/2022	372.241	-1,40%	88,94	85,70	91,435	86,56
19/10/2022	519.463	1,01%	85,28	85,08	90,305	87,79
18/10/2022	308.830	-1,50%	86,90	84,705	91,47	85,675
17/10/2022	424.402	3,01%	86,90	85,9159	89,425	86,98
14/10/2022	271.443	-7,86%	88,43	84,225	92,45	84,44
13/10/2022	322.929	4,20%	88,43	83,06	92,665	91,64
12/10/2022	202.673	-1,12%	88,43	87,10	88,94	87,95
11/10/2022	323.115	-4,94%	91,29	87,42	92,16	88,95
10/10/2022	300.756	-1,69%	95,44	91,41	95,44	93,45
07/10/2022	494.673	-10,75%	102,32	94,45	103,20	94,99
06/10/2022	190.908	-0,70%	107,15	105,24	109,12	106,42
05/10/2022	223.149	-0,24%	105,57	104,24	108,46	107,17
04/10/2022	256.757	5,23%	105,79	105,40	108,13	107,43
03/10/2022	309.130	3,11%	99,01	99,01	104,01	102,09
30/09/2022	264.143	-1,56%	99,48	98,94	103,47	99,01
29/09/2022	251.957	-2,79%	99,92	98,53	101,26	100,68
28/09/2022	346.559	2,32%	99,92	101,29	104,43	103,57
27/09/2022	283.265	2,50%	99,92	99,35	102,89	101,22
26/09/2022	248.843	-2,18%	99,92	98,64	103,00	98,75
23/09/2022	267.903	-0,05%	99,92	98,88	101,26	100,95
22/09/2022	319.280	-2,33%	102,56	99,47	102,755	101,00
21/09/2022	285.543	-0,85%	105,26	103,34	108,765	103,41
20/09/2022	229.349	-2,65%	105,67	103,40	106,00	104,30
19/09/2022	299.108	-0,73%	106,42	105,785	108,91	107,14
16/09/2022	382.839	-0,15%	106,62	104,66	108,83	107,93
15/09/2022	402.463	-0,69%	107,94	107,22	111,83	108,09
14/09/2022	441.865	-1,11%	110,67	107,11	112,32	108,84
13/09/2022	326.244	-7,42%	112,71	109,65	114,92	110,06
12/09/2022	290.161	-2,74%	121,00	117,53	124,07	118,88
09/09/2022	276.943	2,71%	121,00	120,93	125,43	122,23
08/09/2022	424.297	3,64%	112,51	112,935	120,10	119,01
07/09/2022	377.777	3,89%	111,06	109,59	114,83	114,83
06/09/2022	250.000	-0,09%	116,41	109,27	112,96	110,53
05/09/2022	314.173	-0,09%	116,41	111,64	117,99	112,88
02/09/2022	314.173	-0,09%	116,41	111,64	117,99	112,88
01/09/2022	531.039	-2,28%	112,55	108,51	113,18	112,98
31/08/2022	364.513	-2,56%	119,20	113,28	120,00	115,61
30/08/2022	323.236	-2,30%	123,92	116,73	123,83	118,65
29/08/2022	299.752	-1,84%	123,75	121,081	125,53	121,44
26/08/2022	378.795	-7,63%	133,74	123,70	133,51	123,71
25/08/2022	116.340	4,20%	128,59	128,59	133,98	133,93
24/08/2022	109.269	0,05%	127,76	126,65	129,29	128,56
23/08/2022	147.524	0,07%	129,10	127,41	130,59	128,50
22/08/2022	227.118	-5,18%	131,70	128,01	132,09	128,41
19/08/2022	125.780	-5,13%	137,09	134,69	140,885	135,43
18/08/2022	199.765	3,36%	137,09	136,51	144,45	142,76
17/08/2022	163.009	-4,23%	141,00	135,89	141,29	138,12
16/08/2022	143.823	-1,70%	146,26	142,175	146,6299	144,33
15/08/2022	149.726	0,06%	145,59	143,60	147,715	146,83
12/08/2022	173.148	2,11%	141,78	141,49	146,79	143,00
11/08/2022	318.192	0,14%	132,72	139,57	144,78	140,04