BiG | O banco que entende os seus valores.

Synnex Corporation (SNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	266.189	2,73%	108,59	107,15	110,77	110,36
23/04/2025	344.963	1,57%	104,63	104,15	110,77	107,43
22/04/2025	380.665	2,64%	104,93	102,16	106,12	105,77
21/04/2025	307.101	-2,50%	105,20	102,15	106,70	103,05
17/04/2025	498.549	1,43%	102,42	102,42	107,37	105,69
16/04/2025	557.494	1,00%	103,525	102,42	105,55	104,20
15/04/2025	490.523	0,11%	104,49	102,66	104,285	103,17
14/04/2025	465.766	1,08%	104,49	102,31	105,01	103,06
10/04/2025	734.936	-4,46%	97,17	100,92	105,75	101,96
09/04/2025	1.290.317	9,58%	97,17	96,14	109,19	106,60
08/04/2025	947.198	-1,24%	100,585	96,15	102,63	97,28
07/04/2025	1.142.377	2,71%	92,40	92,23	100,43	98,41
04/04/2025	1.379.907	-3,69%	96,43	94,46	99,15	95,81
03/04/2025	1.172.089	-6,85%	101,50	97,46	101,825	99,48
02/04/2025	558.093	2,79%	105,27	104,005	107,10	106,75
01/04/2025	696.610	-0,11%	104,00	102,45	104,87	103,85
31/03/2025	800.747	-0,63%	103,70	103,00	105,00	103,96
28/03/2025	1.526.656	-3,39%	107,085	103,41	109,4122	104,62
27/03/2025	3.184.916	-14,26%	127,54	98,00	110,47	107,54
26/03/2025	481.321	-0,90%	127,39	124,34	127,83	125,46
25/03/2025	504.848	-2,74%	130,45	126,03	130,88	126,60
24/03/2025	357.435	1,90%	127,86	128,27	130,9364	130,16
21/03/2025	444.730	-1,43%	127,97	126,76	128,80	127,73
20/03/2025	394.966	-1,80%	130,68	129,31	132,28	129,58
19/03/2025	248.297	2,41%	128,965	128,80	133,07	131,95
18/03/2025	179.324	0,33%	127,14	127,47	129,29	128,85
17/03/2025	254.700	1,03%	127,46	126,09	129,19	128,50
14/03/2025	270.644	1,56%	126,74	125,915	127,625	127,19
13/03/2025	298.695	-1,98%	127,10	124,355	128,70	125,24
12/03/2025	331.931	0,08%	128,53	127,18	128,70	127,77
11/03/2025	453.223	1,14%	126,45	125,095	129,53	127,67
10/03/2025	326.611	-2,45%	127,47	125,64	128,87	126,23
07/03/2025	238.784	0,00%	128,83	126,865	130,935	129,32
06/03/2025	181.454	-2,73%	131,00	128,98	132,28	129,32
05/03/2025	236.938	0,57%	133,15	130,68	134,12	132,95
04/03/2025	293.470	-2,09%	138,20	131,64	134,155	132,20
03/03/2025	253.735	-1,80%	137,53	133,775	138,20	135,02
28/02/2025	243.546	-0,35%	140,12	135,095	137,50	137,49
27/02/2025	204.825	-1,22%	140,12	137,61	140,735	137,97
26/02/2025	207.578	0,24%	140,12	139,47	141,495	139,68
25/02/2025	191.786	-1,41%	140,995	138,85	142,199	139,35
24/02/2025	189.561	-0,24%	144,23	140,78	142,63	141,34
21/02/2025	174.320	-1,14%	143,45	140,745	143,881	141,675
20/02/2025	183.058	-0,50%	143,585	141,56	144,146	143,30
19/02/2025	234.224	-0,46%	144,01	143,30	144,67	144,02
18/02/2025	238.948	0,19%	142,37	143,26	145,0953	144,69
17/02/2025	155.465	0,00%	142,37	141,85	144,48	144,42
14/02/2025	239.673	1,99%	142,465	141,775	144,46	144,44
13/02/2025	199.074	-0,25%	142,465	140,35	142,4692	141,60
12/02/2025	274.040	-0,76%	142,64	140,78	142,63	141,95
11/02/2025	158.252	-0,21%	142,64	142,33	143,535	143,03
10/02/2025	270.004	0,42%	143,71	142,625	143,82	143,33
07/02/2025	311.623	-0,51%	142,54	142,425	144,275	142,73
06/02/2025	228.066	0,46%	142,54	141,49	144,0235	143,46
05/02/2025	243.242	1,99%	140,945	140,65	142,90	142,80
04/02/2025	268.618	0,57%	139,27	138,91	140,87	140,01
03/02/2025	460.001	-2,31%	139,52	138,9185	141,59	139,22
31/01/2025	421.228	0,42%	142,78	141,29	144,34	142,51
30/01/2025	319.849	0,43%	142,25	141,32	143,975	141,91
29/01/2025	266.694	-0,35%	142,11	140,18	142,57	141,30
28/01/2025	213.218	0,43%	142,26	140,925	142,61	141,79
27/01/2025	385.493	-0,92%	140,75	140,45	142,22	141,19
23/01/2025	277.162	1,19%	140,87	140,765	143,51	142,50
22/01/2025	304.043	0,52%	140,84	139,59	141,58	141,50
21/01/2025	417.633	2,68%	137,98	137,46	142,06	140,77
20/01/2025	192.920	0,00%	137,98	136,55	138,16	137,10
17/01/2025	342.510	-0,05%	137,36	136,55	138,15	136,66
16/01/2025	310.332	0,67%	136,43	135,31	137,60	137,17
15/01/2025	512.737	0,16%	137,20	134,5575	138,0403	136,26
14/01/2025	446.372	2,41%	134,06	132,46	136,07	136,04
13/01/2025	525.338	-0,87%	126,25	130,25	134,10	132,84
10/01/2025	770.100	9,75%	125,925	122,60	134,48	134,01
09/01/2025	444.200	-0,84%	123,15	119,87	122,60	122,10
08/01/2025	419.514	-0,99%	123,15	119,87	122,60	122,1899
07/01/2025	365.607	4,17%	120,60	119,645	123,23	123,23
06/01/2025	259.915	0,31%	118,23	118,12	121,005	118,30
03/01/2025	266.747	1,25%	118,26	116,12	118,28	117,93
02/01/2025	181.295	-0,68%	116,71	116,27	118,57	116,48
31/12/2024	0	0,73%	116,71	116,62	117,51	117,28
30/12/2024	156.474	-1,60%	117,47	115,37	117,47	117,28
27/12/2024	149.141	-1,37%	119,10	117,66	120,28	118,32
26/12/2024	127.861	0,61%	119,10	118,74	120,40	119,96
24/12/2024	0	0,85%	117,34	117,26	119,26	119,23
23/12/2024	219.729	0,86%	116,56	116,95	118,35	117,90
20/12/2024	584.260	-0,57%	117,13	116,355	119,41	116,90
19/12/2024	342.237	0,86%	117,665	115,63	121,85	117,49
18/12/2024	0	-2,99%	124,43	116,215	121,85	116,49
17/12/2024	560.732	-3,73%	124,43	119,36	124,69	120,08
16/12/2024	306.025	1,21%	124,02	123,19	125,21	124,73
13/12/2024	297.481	-1,01%	124,14	122,58	124,20	123,24
12/12/2024	320.849	1,12%	123,29	122,47	124,56	124,50
11/12/2024	211.397	0,64%	122,595	121,64	123,65	123,12
10/12/2024	338.728	-0,59%	122,26	120,55	123,085	122,34
09/12/2024	288.242	-0,14%	123,64	122,865	124,975	123,06
06/12/2024	195.783	0,98%	123,43	122,51	123,55	123,23
05/12/2024	220.256	-1,31%	123,43	122,02	123,79	122,04
04/12/2024	208.108	1,04%	122,23	122,23	123,885	123,66
03/12/2024	182.092	0,23%	122,165	120,99	122,54	122,39
02/12/2024	241.052	2,62%	118,01	118,01	122,20	122,11
29/11/2024	132.231	-0,64%	120,27	118,94	120,27	118,99