Cotação atual, histórico e gráfico do papel: SYNE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/12/2022 | 2,72% | 0,11 | 4,15 | 4,08 | 4,02 | 4,18 | 2M | 1.228 |
| 28/12/2022 | 3,06% | 0,12 | 4,04 | 3,92 | 3,86 | 4,07 | 2M | 1.986 |
| 27/12/2022 | -2,00% | -0,08 | 3,92 | 4,01 | 3,88 | 4,04 | 2M | 1.867 |
| 26/12/2022 | -0,50% | -0,02 | 4,00 | 4,02 | 3,91 | 4,06 | 961K | 1.076 |
| 23/12/2022 | -0,25% | -0,01 | 4,02 | 4,03 | 3,98 | 4,15 | 3M | 4.456 |
| 22/12/2022 | -0,49% | -0,02 | 4,03 | 4,10 | 3,96 | 4,10 | 1M | 1.342 |
| 21/12/2022 | -0,25% | -0,01 | 4,05 | 4,06 | 3,98 | 4,13 | 2M | 1.794 |
|
| 20/12/2022 | 2,01% | 0,08 | 4,06 | 4,03 | 3,98 | 4,20 | 912K | 1.122 |
| 19/12/2022 | 0,00% | 0,00 | 3,98 | 4,02 | 3,98 | 4,08 | 984K | 1.113 |
| 16/12/2022 | -1,24% | -0,05 | 3,98 | 4,06 | 3,98 | 4,08 | 1M | 1.140 |
| 15/12/2022 | -1,71% | -0,07 | 4,03 | 4,09 | 4,02 | 4,20 | 1M | 1.261 |
| 14/12/2022 | -1,20% | -0,05 | 4,10 | 4,14 | 4,00 | 4,16 | 2M | 1.783 |
| 13/12/2022 | -3,04% | -0,13 | 4,15 | 4,25 | 4,06 | 4,27 | 1M | 1.428 |
| 12/12/2022 | -6,55% | -0,30 | 4,28 | 4,55 | 4,13 | 4,55 | 2M | 1.388 |
| 09/12/2022 | 10,10% | 0,42 | 4,58 | 4,20 | 4,16 | 4,58 | 885K | 1.017 |
| 08/12/2022 | -3,26% | -0,14 | 4,16 | 4,30 | 4,08 | 4,30 | 1M | 1.251 |
| 07/12/2022 | -2,27% | -0,10 | 4,30 | 4,40 | 4,28 | 4,46 | 1M | 1.115 |
| 06/12/2022 | -1,57% | -0,07 | 4,40 | 4,47 | 4,39 | 4,47 | 755K | 762 |
| 05/12/2022 | 0,00% | 0,00 | 4,47 | 4,49 | 4,38 | 4,49 | 1M | 920 |
| 02/12/2022 | 0,00% | 0,00 | 4,47 | 4,50 | 4,41 | 4,52 | 685K | 659 |
| 01/12/2022 | 0,68% | 0,03 | 4,47 | 4,48 | 4,40 | 4,49 | 2M | 1.574 |
| 30/11/2022 | -3,06% | -0,14 | 4,44 | 4,58 | 4,35 | 4,59 | 2M | 1.075 |
| 29/11/2022 | 3,15% | 0,14 | 4,58 | 4,45 | 4,41 | 4,62 | 1M | 1.196 |
| 28/11/2022 | -2,20% | -0,10 | 4,44 | 4,54 | 4,44 | 4,54 | 880K | 743 |
| 25/11/2022 | -0,66% | -0,03 | 4,54 | 4,57 | 4,50 | 4,64 | 1M | 900 |
| 24/11/2022 | 2,01% | 0,09 | 4,57 | 4,55 | 4,45 | 4,68 | 1M | 1.038 |
| 23/11/2022 | -2,61% | -0,12 | 4,48 | 4,53 | 4,41 | 4,54 | 1M | 1.185 |
| 22/11/2022 | 0,22% | 0,01 | 4,60 | 4,60 | 4,54 | 4,63 | 932K | 878 |
| 21/11/2022 | 2,00% | 0,09 | 4,59 | 4,53 | 4,44 | 4,67 | 1M | 1.177 |
| 18/11/2022 | 0,22% | 0,01 | 4,50 | 4,51 | 4,48 | 4,74 | 2M | 1.926 |
| 17/11/2022 | -1,54% | -0,07 | 4,49 | 4,51 | 4,36 | 4,55 | 2M | 1.425 |
| 16/11/2022 | -9,16% | -0,46 | 4,56 | 5,03 | 4,54 | 5,03 | 4M | 2.589 |
| 14/11/2022 | 2,66% | 0,13 | 5,02 | 4,90 | 4,83 | 5,03 | 2M | 1.376 |
| 11/11/2022 | - | - | 4,89 | 4,80 | 4,70 | 4,96 | 2M | 1.974 |
Date,Open,High,Low,Close,Volume
29-Dec-22,4.08,4.18,4.02,4.15,2012344
28-Dec-22,3.92,4.07,3.86,4.04,2236346
27-Dec-22,4.01,4.04,3.88,3.92,1679866
26-Dec-22,4.02,4.06,3.91,4.00,960738
23-Dec-22,4.03,4.15,3.98,4.02,3164572
22-Dec-22,4.10,4.10,3.96,4.03,1168533
21-Dec-22,4.06,4.13,3.98,4.05,1559321
20-Dec-22,4.03,4.20,3.98,4.06,912486
19-Dec-22,4.02,4.08,3.98,3.98,984122
16-Dec-22,4.06,4.08,3.98,3.98,1231490
15-Dec-22,4.09,4.20,4.02,4.03,1071321
14-Dec-22,4.14,4.16,4.00,4.10,2114695
13-Dec-22,4.25,4.27,4.06,4.15,1421539
12-Dec-22,4.55,4.55,4.13,4.28,1733346
09-Dec-22,4.20,4.58,4.16,4.58,885307
08-Dec-22,4.30,4.30,4.08,4.16,1170624
07-Dec-22,4.40,4.46,4.28,4.30,1137686
06-Dec-22,4.47,4.47,4.39,4.40,754863
05-Dec-22,4.49,4.49,4.38,4.47,1098222
02-Dec-22,4.50,4.52,4.41,4.47,684591
01-Dec-22,4.48,4.49,4.40,4.47,1919053
30-Nov-22,4.58,4.59,4.35,4.44,1581090
29-Nov-22,4.45,4.62,4.41,4.58,1376055
28-Nov-22,4.54,4.54,4.44,4.44,880201
25-Nov-22,4.57,4.64,4.50,4.54,1093316
24-Nov-22,4.55,4.68,4.45,4.57,1324156
23-Nov-22,4.53,4.54,4.41,4.48,1388189
22-Nov-22,4.60,4.63,4.54,4.60,931719
21-Nov-22,4.53,4.67,4.44,4.59,1203033
18-Nov-22,4.51,4.74,4.48,4.50,1677219
17-Nov-22,4.51,4.55,4.36,4.49,2125756
16-Nov-22,5.03,5.03,4.54,4.56,3733916
14-Nov-22,4.90,5.03,4.83,5.02,1785128
11-Nov-22,4.80,4.96,4.70,4.89,1956062
*exoneração de responsabilidade e termos de uso