Synnex Corporation (SNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	63.170	-1,35%	95,19	93,99	95,166	94,71
29/12/2022	60.391	3,44%	93,57	93,57	96,66	96,01
28/12/2022	66.138	-2,85%	95,93	92,72	96,15	92,82
27/12/2022	69.474	0,37%	95,40	94,95	96,42	95,54
23/12/2022	10.965	0,49%	94,40	94,0659	95,21	95,06
22/12/2022	62.038	-2,52%	95,92	93,57	95,72	94,60
21/12/2022	100.487	3,68%	94,27	94,285	97,04	97,05
20/12/2022	100.544	0,40%	93,45	92,8895	94,24	93,61
19/12/2022	82.444	-2,01%	95,14	92,572	95,32	93,24
16/12/2022	85.378	-1,45%	96,35	94,63	96,92	95,15
15/12/2022	64.547	-3,21%	97,55	96,435	97,99	96,55
14/12/2022	90.899	0,26%	99,82	99,00	101,17	99,75
13/12/2022	133.292	0,52%	101,49	98,86	103,185	99,49
12/12/2022	74.012	1,13%	97,64	97,695	99,56	98,98
09/12/2022	53.264	-0,48%	98,66	97,72	99,425	97,87
08/12/2022	64.200	1,80%	96,90	97,00	99,42	98,34
07/12/2022	44.241	-0,82%	96,96	96,35	97,04	96,60
06/12/2022	380.732	-1,05%	97,99	96,795	98,5281	97,40
05/12/2022	342.927	-3,03%	100,56	97,92	100,95	98,43
02/12/2022	212.595	-1,27%	101,28	101,34	102,57	101,49
01/12/2022	368.395	0,49%	103,09	102,31	103,735	102,80
30/11/2022	376.012	2,24%	99,72	98,90	102,72	102,30
29/11/2022	158.872	-0,04%	99,93	99,53	100,65	100,06
28/11/2022	173.025	-2,83%	103,12	99,79	102,06	100,15
25/11/2022	80.236	0,27%	103,12	102,88	103,38	103,07
24/11/2022	364.268	1,00%	101,95	101,905	103,52	102,79
23/11/2022	364.268	1,00%	101,95	101,905	103,52	102,79
22/11/2022	394.848	1,15%	101,02	100,5583	102,165	101,77
21/11/2022	241.307	-0,56%	100,65	100,51	101,63	100,61
18/11/2022	266.231	1,70%	100,95	100,12	101,575	101,18
17/11/2022	243.936	-0,87%	98,65	97,44	99,61	99,49
16/11/2022	274.728	-1,82%	101,28	100,33	101,78	100,36
15/11/2022	469.445	1,50%	102,26	101,35	103,2425	102,05
14/11/2022	137.466	1,31%	99,09	98,6085	101,995	100,54
11/11/2022	95.761	2,26%	97,90	97,49	99,77	99,24
10/11/2022	112.519	5,01%	93,85	94,25	97,21	97,05
09/11/2022	106.576	-1,97%	93,605	91,995	94,80	92,40
08/11/2022	88.715	0,96%	91,34	93,31	95,50	94,26
07/11/2022	249.115	2,63%	91,34	90,62	93,39	93,38
04/11/2022	85.119	0,97%	91,33	89,90	92,16	90,93
03/11/2022	81.948	-1,22%	90,17	88,72	91,015	90,03
02/11/2022	135.382	-1,30%	91,62	91,05	94,25	91,14
01/11/2022	73.230	0,91%	91,91	91,02	92,50	92,34
31/10/2022	60.245	-1,01%	90,01	91,155	92,355	91,51
28/10/2022	113.361	2,68%	90,01	90,00	92,51	92,30
27/10/2022	63.920	-0,08%	90,94	89,66	91,63	89,89
26/10/2022	74.965	0,66%	87,39	88,60	91,03	89,96
25/10/2022	104.228	2,20%	87,39	87,63	89,84	89,66
24/10/2022	139.524	1,26%	85,02	85,71	87,80	87,73
21/10/2022	84.617	2,23%	85,02	84,49	86,885	86,55
20/10/2022	100.230	-0,90%	86,11	84,325	86,9963	84,66
19/10/2022	80.126	-1,32%	85,82	84,59	86,625	85,43
18/10/2022	132.954	1,00%	87,65	86,13	88,77	86,52
17/10/2022	128.959	3,44%	84,93	84,74	86,235	85,66
14/10/2022	83.798	-2,83%	82,33	82,67	86,14	82,81
13/10/2022	128.352	3,46%	82,33	78,865	85,7215	85,27
12/10/2022	139.578	0,44%	82,33	81,18	83,21	81,77
11/10/2022	101.410	-1,15%	81,62	80,865	83,04	81,44
10/10/2022	82.760	-0,52%	83,02	82,32	83,66	82,39
07/10/2022	127.067	-4,42%	85,65	82,41	85,47	82,84
06/10/2022	73.376	-0,01%	91,50	86,17	91,50	86,69
05/10/2022	82.842	-1,28%	86,26	85,4702	87,075	86,70
04/10/2022	195.446	9,09%	86,06	85,585	88,05	87,82
03/10/2022	247.647	3,31%	77,14	77,14	84,45	83,93
30/09/2022	152.418	-2,35%	82,94	81,095	84,23	81,19
29/09/2022	199.938	-2,55%	84,18	82,42	84,74	83,215
28/09/2022	172.978	1,21%	84,00	84,05	85,895	85,48
27/09/2022	190.364	0,31%	84,00	83,02	85,95	84,46
26/09/2022	251.741	-1,57%	85,25	84,06	87,155	84,20
23/09/2022	158.661	-2,76%	86,64	84,66	86,65	85,61
22/09/2022	89.737	-1,53%	89,56	88,02	89,58	88,12
21/09/2022	124.255	-0,57%	91,19	89,47	92,19	89,49
20/09/2022	190.828	-1,90%	90,91	89,55	91,05	90,00
19/09/2022	88.953	1,90%	89,49	89,09	91,77	91,74
16/09/2022	142.393	-1,28%	90,19	88,77	90,50	90,09
15/09/2022	86.400	-0,74%	91,93	91,03	92,91	91,26
14/09/2022	124.062	-0,75%	92,65	91,00	92,51	91,94
13/09/2022	144.459	-5,47%	95,75	92,31	95,7543	92,66
12/09/2022	177.054	1,95%	94,89	96,58	98,15	98,08
09/09/2022	115.150	0,18%	94,89	96,14	97,90	96,29
08/09/2022	102.104	-0,68%	94,89	94,415	96,23	96,12
07/09/2022	95.586	2,05%	94,89	94,545	97,065	96,78
06/09/2022	240.446	-0,91%	93,86	93,83	97,01	94,84
05/09/2022	89.592	-0,91%	95,51	92,875	96,22	93,34
02/09/2022	89.592	-0,91%	95,51	92,875	96,22	93,34
01/09/2022	151.536	-2,10%	94,485	92,855	94,61	94,21
31/08/2022	70.141	-0,17%	96,94	95,87	96,82	96,28
30/08/2022	95.050	-1,37%	97,92	95,72	98,3803	96,47
29/08/2022	89.440	-0,35%	97,06	96,52	98,18	97,81
26/08/2022	102.729	-5,01%	103,16	98,16	103,20	98,25
25/08/2022	78.491	2,36%	102,18	101,84	103,60	103,48
24/08/2022	64.407	-0,79%	101,32	100,75	102,21	101,11
23/08/2022	140.087	-0,39%	102,95	101,89	103,47	101,95
22/08/2022	97.560	-2,08%	105,40	101,94	103,51	102,37
19/08/2022	71.002	-1,86%	105,40	104,275	105,88	104,54
18/08/2022	169.616	3,31%	103,54	103,19	107,42	106,57
17/08/2022	167.008	-1,58%	103,84	101,785	103,855	103,12
16/08/2022	67.777	0,85%	103,96	103,715	105,17	104,75
15/08/2022	85.660	0,49%	103,47	102,7776	104,17	103,96
12/08/2022	129.617	2,45%	102,10	101,61	103,49	103,49