BiG | O banco que entende os seus valores.

Synnex Corporation (SNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	328.692	2,19%	225,00	222,17	227,84	227,71
23/04/2026	450.085	-0,21%	222,89	219,53	228,58	222,83
22/04/2026	724.175	3,76%	218,31	218,31	227,31	223,29
21/04/2026	299.400	-1,24%	220,00	215,07	220,895	215,19
20/04/2026	453.197	1,66%	215,00	212,87	218,01	217,88
17/04/2026	329.160	2,64%	208,88	208,85	214,97	214,32
16/04/2026	308.776	1,65%	207,94	203,00	210,02	208,80
15/04/2026	353.853	0,57%	204,05	201,1701	205,65	205,45
14/04/2026	566.179	-0,92%	208,55	203,50	208,55	204,23
13/04/2026	488.336	3,46%	196,12	196,12	207,07	206,60
10/04/2026	478.554	0,12%	199,00	195,125	205,70	199,69
09/04/2026	417.311	-0,39%	196,66	196,66	201,44	199,46
08/04/2026	525.814	2,37%	203,00	198,13	204,70	200,22
07/04/2026	819.166	1,28%	190,4073	190,4073	197,53	195,59
06/04/2026	428.929	3,31%	187,40	184,71	193,23	193,11
02/04/2026	600.058	0,34%	180,00	180,00	191,785	186,92
01/04/2026	1.035.260	10,42%	167,70	167,70	186,505	186,29
31/03/2026	1.131.369	5,34%	161,30	148,19	170,645	168,71
30/03/2026	989.456	1,94%	160,71	154,94	162,92	160,13
27/03/2026	329.221	-1,64%	159,15	157,00	159,15	157,12
26/03/2026	190.964	-2,54%	163,77	159,12	166,75	159,64
25/03/2026	248.548	0,09%	164,61	161,30	166,39	163,77
24/03/2026	254.690	4,64%	156,37	155,49	164,685	163,62
23/03/2026	171.606	2,39%	152,77	152,77	158,925	156,37
20/03/2026	334.009	-1,61%	156,62	151,62	156,62	152,77
19/03/2026	296.796	1,48%	153,06	149,8812	156,1557	155,33
18/03/2026	129.444	-1,18%	154,01	152,295	155,14	153,06
17/03/2026	155.931	0,76%	153,56	152,09	157,405	154,72
16/03/2026	144.970	0,27%	154,00	153,56	156,40	153,56
13/03/2026	174.163	-0,18%	153,74	152,58	155,92	153,14
12/03/2026	192.383	-2,94%	157,72	153,025	157,72	153,41
11/03/2026	216.463	1,61%	155,73	154,29	158,42	158,05
10/03/2026	198.867	-0,19%	156,77	154,35	158,52	155,55
09/03/2026	173.902	-0,34%	155,11	151,715	156,165	155,84
06/03/2026	227.844	-1,02%	153,30	151,77	157,08	156,37
05/03/2026	228.003	-1,31%	159,38	156,62	161,53	158,05
04/03/2026	286.746	2,63%	156,17	155,5775	161,30	160,27
03/03/2026	157.265	-0,62%	154,00	151,34	156,55	156,17
02/03/2026	216.716	0,22%	156,81	152,91	157,24	157,15
27/02/2026	231.944	-1,05%	155,9511	153,89	160,06	156,81
26/02/2026	197.115	0,16%	158,185	156,985	160,11	158,47
25/02/2026	243.116	0,62%	160,98	156,72	160,98	158,22
24/02/2026	207.511	-0,03%	160,00	157,16	162,69	157,24
23/02/2026	329.881	-2,68%	160,50	156,925	162,36	157,28
20/02/2026	221.416	0,19%	160,89	159,25	165,55	161,61
19/02/2026	136.513	0,09%	161,15	158,8193	162,13	161,30
18/02/2026	184.500	0,81%	160,91	158,505	163,66	161,15
17/02/2026	199.561	-1,04%	163,60	158,98	163,60	159,86
13/02/2026	301.335	2,62%	158,565	157,00	162,51	161,54
12/02/2026	528.380	-7,41%	170,68	155,655	172,49	157,41
11/02/2026	225.352	-1,28%	173,00	169,77	175,75	170,00
10/02/2026	275.113	0,01%	172,20	170,94	173,8799	172,20
09/02/2026	318.871	1,84%	170,70	169,60	173,3301	172,18
06/02/2026	441.099	4,38%	165,36	165,36	172,55	169,07
05/02/2026	279.684	-0,12%	162,40	161,3789	165,98	164,19
04/02/2026	387.683	1,99%	161,78	160,47	166,45	164,39
03/02/2026	432.398	0,24%	161,49	158,62	162,65	161,18
02/02/2026	414.363	1,34%	158,67	156,96	161,58	160,80
30/01/2026	282.886	-1,91%	149,94	149,94	160,805	158,67
29/01/2026	298.398	1,72%	159,90	157,79	161,76	161,76
28/01/2026	323.901	0,38%	158,43	157,4575	161,64	159,03
27/01/2026	359.432	1,69%	155,80	155,80	158,70	158,43
26/01/2026	430.511	1,64%	153,23	151,345	155,905	155,80
23/01/2026	400.874	0,56%	152,20	150,20	153,36	153,23
22/01/2026	463.184	1,63%	150,94	148,26	152,396	152,38
21/01/2026	561.647	2,50%	147,89	146,00	150,77	149,94
20/01/2026	639.159	-2,47%	147,30	145,91	149,515	146,29
16/01/2026	397.695	0,07%	150,38	147,70	150,78	150,00
15/01/2026	522.861	0,19%	149,78	149,61	152,295	149,90
14/01/2026	372.161	-3,80%	155,50	149,58	156,28	150,09
13/01/2026	542.413	3,80%	151,00	150,46	156,2475	156,01
12/01/2026	419.849	-0,10%	149,90	148,72	151,5499	150,30
09/01/2026	651.699	1,93%	151,85	145,55	151,85	150,45
08/01/2026	980.510	-2,25%	148,00	143,52	158,60	147,60
07/01/2026	527.195	-0,79%	153,30	148,91	154,25	151,00
06/01/2026	624.336	-0,61%	152,82	150,05	154,37	152,20
05/01/2026	438.075	-0,19%	154,38	152,40	157,14	153,14
02/01/2026	435.635	2,13%	158,1145	147,0324	158,1145	153,43
31/12/2025	283.773	-1,48%	152,48	149,96	153,1401	150,23
30/12/2025	337.123	-0,52%	155,32	150,18	155,32	150,18
29/12/2025	344.701	-1,06%	154,26	152,465	155,21	153,27
26/12/2025	189.895	1,18%	153,10	152,885	155,055	154,91
24/12/2025	244.141	0,48%	153,31	152,31	154,71	153,10
23/12/2025	313.845	-0,36%	153,57	151,56	155,30	153,02
22/12/2025	477.024	-0,36%	155,00	153,48	155,48	153,57
19/12/2025	389.052	1,90%	151,27	149,42	154,17	154,13
18/12/2025	488.327	1,52%	150,13	148,925	151,52	151,25
17/12/2025	335.413	-1,11%	150,65	147,58	151,87	148,98
16/12/2025	316.895	0,28%	150,23	149,44	151,87	150,65
15/12/2025	428.930	-3,49%	155,66	148,97	156,4599	150,23
12/12/2025	475.094	-1,07%	155,84	154,17	158,07	155,66
11/12/2025	330.117	0,72%	156,23	153,36	158,7199	157,34
10/12/2025	473.021	1,28%	154,25	152,97	157,14	156,23
09/12/2025	349.081	0,31%	154,27	153,57	156,91	154,25
08/12/2025	275.358	-0,34%	154,80	153,66	155,725	154,27
05/12/2025	310.930	0,20%	154,49	153,10	155,06	154,80
04/12/2025	382.459	0,31%	154,01	153,0801	156,63	154,49
03/12/2025	346.104	0,29%	153,56	152,3995	154,15	154,01
02/12/2025	184.648	1,23%	151,69	151,22	153,89	153,56
01/12/2025	224.961	-0,60%	152,48	150,62	153,27	151,69