Synnex Corporation (SNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	93.734	1,08%	96,90	97,365	98,80	98,69
06/10/2023	116.332	0,73%	96,36	96,25	98,46	97,64
05/10/2023	169.221	-0,78%	97,56	96,01	97,63	96,93
04/10/2023	150.495	0,74%	97,56	96,47	98,16	97,69
03/10/2023	168.547	-1,94%	100,03	96,36	98,94	96,97
02/10/2023	235.402	-0,97%	100,03	98,735	100,61	98,89
29/09/2023	200.328	-1,60%	100,05	99,60	101,935	99,86
28/09/2023	343.838	2,05%	100,05	99,95	102,00	101,48
27/09/2023	303.940	2,98%	97,32	97,085	99,545	99,44
26/09/2023	633.918	-5,24%	97,46	95,52	98,729	96,56
25/09/2023	261.011	-0,15%	101,97	101,73	102,99	101,90
22/09/2023	166.435	0,63%	102,05	101,725	102,89	102,05
21/09/2023	146.905	-1,22%	102,30	101,42	102,38	101,41
20/09/2023	217.687	0,75%	102,30	101,452	103,60	102,66
19/09/2023	184.333	1,12%	101,415	101,452	102,6799	101,90
18/09/2023	151.029	-0,13%	100,82	100,00	101,38	100,77
15/09/2023	283.007	-0,13%	100,475	100,25	101,80	100,897
14/09/2023	175.155	0,96%	101,05	100,53	101,665	101,03
13/09/2023	158.954	0,35%	99,02	99,395	100,235	100,07
12/09/2023	131.915	0,56%	99,02	98,975	100,37	99,72
11/09/2023	139.839	0,15%	99,59	99,11	100,13	99,17
08/09/2023	100.707	0,02%	99,59	98,87	100,35	99,02
07/09/2023	160.004	-1,54%	100,45	98,49	100,33	99,00
06/09/2023	124.002	0,35%	100,33	100,00	100,18	100,55
05/09/2023	254.080	-2,63%	102,595	100,225	102,525	100,20
04/09/2023	213.217	1,14%	102,55	102,42	103,82	102,91
01/09/2023	213.217	1,14%	102,55	102,42	103,82	102,91
31/08/2023	118.433	0,15%	102,29	101,63	102,61	101,75
30/08/2023	98.074	-0,23%	101,96	101,555	102,805	101,60
29/08/2023	106.870	1,03%	100,28	100,26	102,01	101,83
28/08/2023	126.433	1,34%	100,49	99,875	101,525	100,79
25/08/2023	96.039	0,32%	99,52	98,18	100,21	99,46
24/08/2023	112.220	0,11%	99,315	98,70	99,77	99,14
23/08/2023	108.001	1,31%	98,12	97,815	99,265	99,03
22/08/2023	96.920	0,09%	97,83	97,67	98,445	97,75
21/08/2023	112.619	-0,19%	98,38	97,49	98,89	97,66
18/08/2023	76.810	0,14%	97,72	97,18	98,285	97,85
17/08/2023	118.394	0,38%	98,46	97,58	98,3977	97,71
16/08/2023	118.732	-0,60%	97,98	97,11	98,5199	97,34
15/08/2023	61.193	-1,08%	97,91	97,65	98,46	97,93
14/08/2023	162.780	-0,09%	99,01	98,805	99,78	99,00
11/08/2023	107.622	0,30%	99,01	98,50	99,20	99,09
10/08/2023	111.274	-0,57%	99,95	98,71	101,08	98,79
09/08/2023	203.538	-0,11%	99,16	98,85	99,98	99,36
08/08/2023	99.845	0,57%	98,05	97,83	99,71	99,47
07/08/2023	105.917	-0,48%	99,65	98,82	100,429	98,91
04/08/2023	157.351	0,64%	98,59	98,00	100,57	99,39
03/08/2023	175.499	-0,69%	98,22	96,84	99,37	98,76
02/08/2023	203.911	0,88%	97,92	97,65	99,76	99,45
01/08/2023	87.112	-0,13%	98,37	97,91	98,86	98,58
31/07/2023	116.524	1,65%	97,62	97,5414	98,835	98,71
28/07/2023	136.761	-1,04%	98,58	97,04	98,80	97,11
27/07/2023	138.528	-1,04%	99,35	97,72	99,87	98,13
26/07/2023	169.831	-0,30%	99,23	98,82	100,1171	99,16
25/07/2023	283.338	1,37%	98,33	98,34	99,99	99,46
24/07/2023	169.026	1,01%	97,78	97,645	98,79	98,12
21/07/2023	207.447	0,59%	96,98	96,09	97,68	97,14
20/07/2023	186.069	-2,22%	98,99	96,49	98,955	96,57
19/07/2023	141.706	-0,25%	99,38	98,64	99,93	98,76
18/07/2023	167.579	0,91%	98,22	98,14	99,73	99,01
17/07/2023	187.875	0,61%	97,45	96,99	98,916	98,12
14/07/2023	305.243	-1,40%	98,55	97,13	98,80	97,53
13/07/2023	269.063	1,75%	97,61	97,585	98,97	98,91
12/07/2023	934.482	0,06%	98,50	97,16	98,6652	97,56
11/07/2023	233.658	0,51%	97,77	97,00	98,96	97,50
10/07/2023	188.154	2,42%	94,50	94,10	97,15	97,01
07/07/2023	126.835	1,99%	93,21	93,13	95,57	94,72
06/07/2023	141.961	-1,15%	93,50	91,84	94,01	92,87
05/07/2023	204.748	1,52%	92,04	91,385	94,2225	93,95
04/07/2023	167.580	-1,55%	92,63	91,985	93,23	92,54
03/07/2023	167.580	-1,55%	92,63	91,985	93,23	92,54
30/06/2023	177.328	-0,03%	94,90	93,25	94,74	94,00
29/06/2023	217.662	3,50%	91,96	90,92	94,13	94,03
28/06/2023	304.502	-2,12%	91,96	90,3511	92,10	90,85
27/06/2023	557.865	-4,39%	91,55	87,675	92,85	93,41
26/06/2023	218.649	1,55%	96,53	96,95	98,5809	97,70
23/06/2023	199.314	0,46%	95,31	94,98	96,65	96,21
22/06/2023	155.540	-0,41%	95,74	95,285	96,375	95,77
21/06/2023	138.124	-0,33%	95,94	95,60	97,02	96,16
20/06/2023	173.941	-0,30%	95,91	95,68	97,425	96,48
19/06/2023	333.325	0,43%	96,34	94,87	97,04	96,77
16/06/2023	333.325	0,43%	96,34	94,87	97,04	96,77
15/06/2023	90.937	1,22%	96,03	94,80	96,44	96,36
14/06/2023	138.061	-0,26%	96,03	94,80	96,813	95,20
13/06/2023	140.247	1,21%	94,92	94,60	95,91	95,45
12/06/2023	160.024	1,42%	92,175	92,96	94,71	94,31
09/06/2023	92.052	-0,69%	93,56	92,79	93,87	92,99
08/06/2023	119.346	-0,74%	94,00	93,12	94,41	93,64
07/06/2023	143.308	2,27%	92,665	92,20	94,37	94,34
06/06/2023	132.141	2,42%	89,97	89,4006	93,02	92,25
05/06/2023	136.390	-2,33%	90,88	89,115	91,193	90,07
02/06/2023	131.775	3,25%	89,99	90,26	92,41	92,22
01/06/2023	85.399	-0,07%	89,27	88,765	89,93	89,32
31/05/2023	92.616	-0,80%	91,70	89,87	91,84	89,38
30/05/2023	92.616	-0,80%	91,70	89,87	91,84	90,59
29/05/2023	104.984	1,30%	90,93	90,28	91,88	91,32
26/05/2023	104.984	1,30%	90,93	90,28	91,88	91,32
25/05/2023	91.919	2,10%	89,58	88,39	90,53	90,15
24/05/2023	107.816	-1,75%	88,90	87,87	89,02	88,30
23/05/2023	186.199	-1,22%	90,04	89,69	91,495	89,87