Synnex Corporation (SNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	133.230	1,27%	90,115	89,255	91,195	90,98
19/05/2023	117.475	-1,38%	91,43	89,68	91,7175	89,84
18/05/2023	86.441	1,00%	89,93	89,93	91,495	91,10
17/05/2023	121.336	2,41%	88,62	87,895	90,21	90,20
16/05/2023	146.641	-0,53%	88,93	87,69	89,205	88,08
15/05/2023	144.998	0,80%	88,06	87,26	88,905	88,55
12/05/2023	99.242	-0,07%	88,20	87,09	88,83	87,85
11/05/2023	156.833	-1,18%	88,56	87,065	89,56	87,91
10/05/2023	120.230	1,08%	89,34	87,855	89,96	88,96
09/05/2023	131.649	0,22%	87,09	86,58	88,45	88,01
08/05/2023	200.656	-0,61%	88,37	86,85	88,905	87,82
05/05/2023	115.468	1,65%	88,34	87,48	88,74	88,36
04/05/2023	151.974	-1,50%	88,12	86,89	88,88	86,93
03/05/2023	123.700	0,27%	88,96	88,055	89,68	88,25
02/05/2023	142.489	-1,74%	88,95	86,45	89,325	88,01
01/05/2023	129.759	0,60%	90,20	89,235	90,745	89,57
28/04/2023	175.789	1,19%	88,43	87,86	89,03	89,04
27/04/2023	123.105	1,23%	87,27	86,37	88,34	87,99
26/04/2023	144.341	-0,14%	86,74	86,67	87,94	86,92
25/04/2023	183.034	-1,84%	88,03	86,91	88,15	87,04
24/04/2023	208.050	-0,54%	89,09	88,20	89,475	88,67
21/04/2023	179.753	-1,83%	90,48	88,64	90,32	89,15
20/04/2023	221.850	-0,61%	90,58	90,18	91,57	90,81
19/04/2023	518.165	-4,86%	94,49	91,07	94,50	91,37
18/04/2023	163.805	0,52%	96,28	94,92	96,685	96,04
17/04/2023	222.756	1,23%	94,12	93,67	95,81	95,54
14/04/2023	167.055	0,63%	94,23	93,225	95,07	94,38
13/04/2023	137.589	1,40%	92,74	92,40	94,01	93,79
12/04/2023	155.163	-0,85%	94,62	92,70	94,685	92,85
11/04/2023	189.514	-0,49%	94,28	93,56	95,37	93,65
10/04/2023	153.415	1,17%	92,80	92,50	94,12	94,11
06/04/2023	177.040	-0,34%	92,95	92,025	93,04	93,02
05/04/2023	187.950	-0,34%	93,52	92,48	93,85	93,34
04/04/2023	213.277	-2,66%	96,37	93,37	96,07	93,66
03/04/2023	174.740	-0,59%	96,34	95,45	97,30	96,22
31/03/2023	146.736	2,43%	94,89	94,655	96,86	96,79
30/03/2023	268.654	1,16%	93,99	92,90	95,84	94,49
29/03/2023	286.478	1,27%	93,05	92,61	93,56	93,41
28/03/2023	649.637	-0,84%	91,00	89,8775	92,37	92,24
27/03/2023	295.480	1,42%	92,54	92,03	93,48	93,02
24/03/2023	111.902	0,58%	90,53	90,09	91,82	91,72
23/03/2023	191.308	-0,27%	91,74	90,59	93,18	91,19
22/03/2023	165.335	-1,42%	92,605	91,38	93,64	91,44
21/03/2023	122.673	1,62%	92,99	92,21	93,34	92,76
20/03/2023	185.468	3,42%	90,80	90,61	91,79	93,10
17/03/2023	156.936	-1,93%	91,25	89,66	91,995	90,02
16/03/2023	171.111	2,15%	88,95	88,61	91,92	91,79
15/03/2023	157.031	-2,43%	89,98	88,86	90,76	89,86
14/03/2023	244.646	2,16%	92,38	91,115	92,34	92,10
13/03/2023	336.496	-1,24%	89,94	89,92	91,31	90,15
10/03/2023	416.391	-2,56%	93,34	90,135	93,625	91,28
09/03/2023	243.295	-1,73%	95,92	93,62	95,92	93,68
08/03/2023	113.636	0,02%	94,58	94,62	95,925	95,33
07/03/2023	122.648	-0,92%	96,41	94,94	96,54	95,31
06/03/2023	140.868	-0,79%	97,26	95,84	97,26	96,19
03/03/2023	141.287	0,34%	97,54	96,52	97,44	96,96
02/03/2023	112.906	-0,22%	96,80	95,555	96,735	96,63
01/03/2023	123.466	0,33%	96,28	96,32	97,54	96,84
28/02/2023	142.524	-0,08%	96,16	96,135	97,06	96,52
27/02/2023	117.318	0,07%	97,75	96,485	97,645	96,60
24/02/2023	103.354	-1,37%	96,14	96,075	97,03	96,53
23/02/2023	108.834	0,56%	98,65	96,50	98,65	97,87
22/02/2023	90.466	-0,48%	98,00	96,85	98,18	97,33
21/02/2023	136.949	-3,29%	100,09	97,65	100,375	97,80
20/02/2023	130.034	-1,10%	101,60	100,83	102,20	101,13
17/02/2023	130.034	-1,10%	101,60	100,83	102,20	101,13
16/02/2023	145.263	-0,05%	101,09	101,00	102,63	102,25
15/02/2023	96.120	-0,65%	101,75	101,525	102,54	102,30
14/02/2023	241.956	-0,33%	102,54	101,84	103,475	102,97
13/02/2023	551.100	1,40%	101,51	101,075	103,72	103,31
10/02/2023	95.816	0,07%	101,71	101,07	102,275	101,881
09/02/2023	108.290	-0,34%	103,04	101,385	103,25	101,81
08/02/2023	106.402	-1,35%	102,27	101,715	103,405	102,16
07/02/2023	126.805	-0,16%	103,13	101,345	103,68	103,56
06/02/2023	154.371	-1,16%	104,80	103,48	105,04	103,73
03/02/2023	193.957	-0,08%	104,81	103,93	106,36	104,95
02/02/2023	187.188	0,84%	105,05	104,30	106,12	105,03
01/02/2023	223.655	1,97%	101,48	101,881	104,38	104,16
31/01/2023	178.742	1,71%	101,08	100,25	102,13	102,15
30/01/2023	437.096	-1,01%	100,55	100,36	102,195	100,43
27/01/2023	414.166	-1,04%	102,40	101,135	103,165	101,45
26/01/2023	1.566.223	-4,97%	100,74	99,81	102,65	102,52
25/01/2023	75.774	-1,05%	107,45	106,84	108,28	107,88
24/01/2023	56.198	-1,24%	109,91	108,84	110,5859	109,02
23/01/2023	118.804	1,23%	109,19	109,50	110,94	110,39
20/01/2023	123.077	1,95%	107,27	107,0403	109,05	109,05
19/01/2023	143.522	-0,54%	107,055	106,06	107,83	106,96
18/01/2023	88.843	-1,94%	110,54	107,77	111,57	107,89
17/01/2023	132.096	-1,19%	110,94	109,58	111,28	110,02
16/01/2023	145.710	1,76%	108,71	108,334	111,37	111,35
13/01/2023	145.710	1,76%	108,71	108,334	111,37	111,35
12/01/2023	217.303	-0,83%	110,04	108,84	110,65	109,43
11/01/2023	265.593	5,16%	105,06	104,77	111,29	110,35
10/01/2023	455.918	4,72%	106,97	102,08	106,13	104,93
09/01/2023	102.698	0,94%	100,04	99,68	101,7889	100,20
06/01/2023	67.771	3,76%	97,47	97,52	99,27	99,27
05/01/2023	101.149	-0,39%	95,21	93,77	96,12	95,67
04/01/2023	102.721	-0,59%	98,02	95,51	98,22	96,04
03/01/2023	114.432	2,01%	95,40	95,10	96,86	96,61
02/01/2023	63.170	-1,35%	95,19	93,99	95,166	94,71