BiG | O banco que entende os seus valores.

Synopsys Inc (SNPS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/05/2025	3.204.858	-9,65%	507,14	445,00	522,00	462,43
27/05/2025	919.949	2,59%	507,00	498,7604	515,08	511,79
23/05/2025	503.668	-0,92%	500,74	485,41	506,5899	498,85
22/05/2025	582.379	0,40%	507,22	497,75	514,02	503,48
21/05/2025	624.696	-2,74%	512,50	501,12	515,73	501,46
20/05/2025	524.391	-0,08%	507,50	505,5699	518,47	515,61
19/05/2025	593.797	0,31%	505,37	502,3567	518,47	516,01
16/05/2025	712.180	-0,01%	516,63	459,36	521,10	514,43
15/05/2025	588.701	-0,61%	512,36	504,83	521,10	514,48
14/05/2025	656.240	0,38%	506,58	505,63	518,0826	517,66
13/05/2025	588.324	2,00%	503,66	497,055	516,58	515,71
12/05/2025	807.261	4,70%	504,00	497,055	506,655	505,59
09/05/2025	414.252	-0,33%	485,00	479,035	492,4638	482,90
08/05/2025	775.351	0,82%	474,15	473,20	491,15	484,50
07/05/2025	646.213	1,48%	468,76	450,88	483,64	480,54
06/05/2025	552.666	-0,81%	469,17	465,59	482,86	473,55
05/05/2025	773.466	1,09%	468,99	431,9396	482,86	477,41
02/05/2025	954.008	2,81%	462,47	457,70	476,435	472,28
01/05/2025	820.741	0,08%	449,67	448,65	467,72	459,36
30/04/2025	961.946	-0,38%	445,83	444,24	462,42	459,01
29/04/2025	967.433	3,78%	444,39	436,88	462,42	460,77
28/04/2025	803.205	-0,59%	447,62	436,88	447,62	443,97
25/04/2025	793.207	1,76%	426,16	423,00	447,18	446,62
24/04/2025	780.201	3,95%	432,34	420,17	441,38	438,90
23/04/2025	711.359	2,14%	407,69	402,855	441,38	422,23
22/04/2025	651.967	2,74%	406,26	396,03	417,16	413,40
21/04/2025	654.620	-2,65%	398,84	396,03	408,00	402,36
17/04/2025	704.318	-0,64%	416,19	408,62	423,56	413,32
16/04/2025	725.950	-2,35%	423,09	408,62	430,32	415,65
15/04/2025	603.331	0,87%	423,09	422,2283	430,32	425,65
14/04/2025	819.552	0,18%	428,90	416,08	430,55	421,98
11/04/2025	1.276.662	3,52%	407,07	402,8301	425,56	421,21
10/04/2025	1.049.720	-5,09%	415,32	391,755	417,315	406,89
09/04/2025	1.052.960	12,22%	380,88	375,97	432,54	428,70
08/04/2025	1.221.560	0,10%	391,39	376,23	403,01	381,59
07/04/2025	2.154.944	-1,86%	375,96	365,74	402,00	380,90
04/04/2025	1.868.234	-7,24%	403,36	387,53	408,94	388,13
03/04/2025	1.330.758	-4,74%	417,68	404,0777	421,125	417,76
02/04/2025	829.901	0,60%	426,16	425,55	443,52	438,55
01/04/2025	797.622	1,65%	430,11	423,335	436,72	435,94
31/03/2025	966.158	-2,08%	429,02	423,0827	431,34	428,85
28/03/2025	713.077	-1,86%	446,92	437,06	448,05	437,95
27/03/2025	406.589	-0,78%	445,48	440,43	450,38	446,23
26/03/2025	585.209	-1,60%	454,35	447,11	460,435	449,90
25/03/2025	578.254	-0,12%	456,82	453,7136	458,6406	457,23
24/03/2025	745.727	2,04%	456,82	455,40	464,22	457,77
21/03/2025	1.379.895	-0,37%	441,20	438,12	454,61	448,60
20/03/2025	635.431	-0,06%	446,89	444,825	453,9307	449,99
19/03/2025	887.672	0,51%	447,18	440,82	455,49	450,28
18/03/2025	619.785	-1,21%	448,81	445,02	454,59	447,99
17/03/2025	1.156.419	1,63%	445,00	440,00	460,8099	453,51
14/03/2025	758.470	4,12%	433,05	433,05	447,35	446,23
13/03/2025	1.176.978	-0,90%	431,63	425,73	439,435	428,58
12/03/2025	1.495.674	0,41%	431,03	431,85	449,48	432,46
11/03/2025	1.005.362	0,19%	431,03	427,73	440,52	430,68
10/03/2025	1.064.266	-4,58%	437,40	427,435	441,58	429,85
07/03/2025	747.523	1,16%	439,00	433,50	452,16	450,88
06/03/2025	1.185.314	-0,50%	439,00	435,84	450,36	445,73
05/03/2025	829.996	0,56%	437,32	434,34	451,29	447,96
04/03/2025	1.228.232	0,50%	440,37	429,77	451,97	445,47
03/03/2025	1.595.258	-3,07%	462,29	442,2319	466,875	443,26
28/02/2025	1.065.776	0,57%	481,50	448,33	463,41	457,28
27/02/2025	1.421.933	-3,35%	481,50	454,05	488,00	454,71
26/02/2025	966.305	2,73%	465,00	462,48	476,705	470,46
25/02/2025	1.185.214	-2,58%	467,64	457,00	469,27	457,95
24/02/2025	670.948	0,85%	492,19	468,71	478,06	470,08
21/02/2025	897.379	-3,87%	492,19	472,74	493,74	474,84
20/02/2025	917.485	-1,40%	521,27	493,51	505,17	493,97
19/02/2025	1.781.306	-4,58%	521,27	486,57	521,27	500,98
18/02/2025	670.186	0,47%	527,96	516,065	528,00	525,00
17/02/2025	305.966	0,00%	527,36	519,60	527,36	522,53
14/02/2025	558.440	-1,09%	509,71	519,41	527,51	522,53
13/02/2025	759.910	3,65%	513,58	508,31	529,13	528,29
12/02/2025	611.914	-3,67%	526,81	507,95	517,72	509,71
11/02/2025	346.292	-0,41%	527,85	524,58	530,03	529,14
10/02/2025	477.536	1,05%	527,85	526,2675	536,21	531,33
07/02/2025	526.438	-1,38%	536,00	522,2731	545,65	525,82
06/02/2025	443.121	0,90%	524,57	528,89	536,04	533,18
05/02/2025	406.768	0,87%	516,91	515,79	529,64	528,42
04/02/2025	619.812	2,55%	511,69	514,83	524,345	523,88
03/02/2025	542.965	-1,00%	511,69	510,00	526,11	520,25
31/01/2025	672.242	-0,17%	515,90	523,47	533,69	525,48
30/01/2025	583.798	2,66%	515,90	515,74	528,1519	526,36
29/01/2025	618.613	-2,55%	510,20	511,217	523,96	512,71
28/01/2025	1.276.264	3,01%	510,20	504,00	527,84	526,12
27/01/2025	1.260.414	-6,49%	523,28	502,51	530,00	510,73
24/01/2025	522.080	-0,97%	540,76	542,145	552,35	546,19
23/01/2025	934.694	1,26%	531,21	537,89	556,31	551,54
22/01/2025	788.350	2,82%	532,00	531,28	547,33	544,70
21/01/2025	797.853	0,58%	529,23	527,07	535,46	529,75
20/01/2025	588.658	0,00%	529,23	524,00	529,88	526,70
17/01/2025	698.750	2,11%	512,25	524,00	529,95	526,70
16/01/2025	700.856	1,70%	501,74	508,51	523,47	515,81
15/01/2025	681.200	3,43%	492,66	501,33	510,90	507,19
14/01/2025	594.480	0,60%	492,66	484,66	494,63	490,36
13/01/2025	609.808	-1,04%	496,89	485,21	493,395	487,43
10/01/2025	840.518	-1,88%	491,42	485,11	498,33	492,54
09/01/2025	751.997	2,33%	491,42	490,41	502,79	502,00
08/01/2025	702.264	2,95%	501,59	490,41	502,00	502,00
07/01/2025	796.171	-2,68%	499,66	485,79	502,785	487,62