ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SYNE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/07/20251,71%0,105,955,865,826,013M1.484
02/07/2025-4,10%-0,255,856,105,846,165M1.956
01/07/2025-4,69%-0,306,106,536,026,606M2.944
27/06/20253,73%0,236,406,176,176,564M1.606
26/06/20252,66%0,166,176,046,006,254M1.577
25/06/2025-0,50%-0,036,016,076,006,071M578
24/06/2025-0,82%-0,056,046,016,016,131M725
23/06/20250,33%0,026,096,056,016,182M1.217
20/06/2025-0,98%-0,066,076,146,026,142M898
18/06/20252,34%0,146,135,995,976,143M1.040
17/06/20255,64%0,325,995,815,736,014M1.541
16/06/20250,00%0,005,675,735,675,831M929
13/06/2025-1,39%-0,085,675,685,555,722M985
12/06/20252,86%0,165,755,595,505,763M1.381
11/06/20251,64%0,095,595,545,425,592M1.502
10/06/20252,61%0,145,505,515,455,582M1.551
09/06/2025-1,11%-0,065,365,445,335,552M1.426
06/06/2025-2,52%-0,145,425,625,325,626M3.329
05/06/2025-0,36%-0,025,565,595,545,682M1.814
04/06/2025-3,79%-0,225,585,835,585,884M1.892
03/06/2025-1,19%-0,075,805,875,695,953M1.483
02/06/2025-3,14%-0,195,876,105,876,164M1.888
30/05/20250,66%0,046,066,065,906,082M1.302
29/05/2025-3,37%-0,216,026,296,026,293M1.865
28/05/2025-1,89%-0,126,236,486,156,493M1.907
27/05/2025-0,78%-0,056,356,466,226,644M2.900
26/05/20255,44%0,336,406,146,096,404M1.884
23/05/20250,00%0,006,076,085,956,152M1.141
22/05/20250,50%0,036,076,086,016,152M787
21/05/20250,17%0,016,045,965,946,082M1.209
20/05/20254,51%0,266,035,815,726,043M1.452
19/05/20254,34%0,245,775,535,475,803M1.811
16/05/2025-5,79%-0,345,535,955,416,006M2.592
15/05/20254,08%0,235,875,655,625,922M980
14/05/20251,26%0,075,645,665,515,662M752
13/05/20250,91%0,055,575,515,495,702M830
12/05/20251,85%0,105,525,455,415,551M809
09/05/20252,26%0,125,425,365,325,452M1.857
08/05/20251,92%0,105,305,305,245,452M1.196
07/05/2025-2,07%-0,115,205,355,175,392M1.313
06/05/20252,51%0,135,315,255,125,312M1.350
05/05/2025-2,45%-0,135,185,305,185,373M1.474
02/05/20254,94%0,255,315,105,055,333M1.338
30/04/2025-13,65%-0,805,065,644,865,8010M2.844
29/04/2025-1,51%-0,095,866,005,866,094M1.126
28/04/20255,50%0,315,955,705,625,994M2.189
25/04/2025-0,70%-0,045,645,705,605,712M1.071
24/04/20253,27%0,185,685,565,515,692M874
23/04/20251,85%0,105,505,475,455,724M1.232
22/04/20251,69%0,095,405,315,275,443M1.479
17/04/20253,91%0,205,315,165,095,332M1.286
16/04/20250,00%0,005,115,145,045,151M763
15/04/20250,99%0,055,115,115,045,142M660
14/04/20250,40%0,025,065,044,995,122M926
11/04/20252,44%0,125,045,014,915,042M987
10/04/2025-2,57%-0,134,924,984,905,062M1.209
09/04/20253,70%0,185,054,924,835,093M1.506
08/04/2025-0,61%-0,034,874,904,835,002M1.482
07/04/20250,00%0,004,904,864,714,963M2.687
04/04/2025-3,54%-0,184,905,144,805,144M2.642
03/04/2025-5,58%-0,305,085,255,035,484M2.977
02/04/202510,93%0,535,384,854,845,407M2.318
01/04/20250,00%0,004,854,904,854,932M987
31/03/20251,68%0,084,854,764,684,933M1.746
28/03/2025-6,47%-0,334,775,154,735,166M2.511
27/03/20250,99%0,055,105,065,015,111M886
26/03/2025-0,98%-0,055,055,055,015,101M879
25/03/20252,20%0,115,105,065,025,131M755
24/03/2025-1,19%-0,064,995,074,985,111M819
21/03/20251,00%0,055,055,004,975,051M800
20/03/20250,40%0,025,005,034,945,032M1.022
19/03/20251,63%0,084,984,904,865,032M875
18/03/2025-0,61%-0,034,905,014,905,011M897
17/03/20251,65%0,084,934,854,784,972M1.514
14/03/20251,46%0,074,854,784,734,872M1.026
13/03/20250,63%0,034,784,804,604,802M1.305
12/03/20250,42%0,024,754,654,654,801M779
11/03/20250,64%0,034,734,754,644,782M1.274
10/03/2025-1,26%-0,064,704,764,674,832M1.708
07/03/2025-1,24%-0,064,764,854,684,863M2.231
06/03/20253,43%0,164,824,664,594,834M3.391
05/03/20253,56%0,164,664,514,474,702M935
28/02/2025-6,25%-0,304,504,764,504,803M2.324
27/02/2025-0,83%-0,044,804,894,764,892M2.282
26/02/20250,00%0,004,844,894,804,902M886
25/02/2025-1,43%-0,074,844,954,835,002M1.447
24/02/20251,45%0,074,914,844,795,003M1.868
21/02/20252,98%0,144,844,794,724,923M1.919
20/02/2025-9,09%-0,474,705,204,655,229M3.369
19/02/20250,19%0,015,175,235,105,252M1.353
18/02/20250,00%0,005,165,225,155,262M742
17/02/2025-0,19%-0,015,165,185,155,262M990
14/02/2025-0,19%-0,015,175,175,135,184M926
13/02/2025-0,19%-0,015,185,195,125,241M643
12/02/2025-1,52%-0,085,195,265,195,342M1.098
11/02/20250,76%0,045,275,235,145,363M1.073
10/02/20253,16%0,165,235,025,015,245M2.699
07/02/20253,47%0,175,074,954,875,106M2.216
06/02/20251,03%0,054,904,754,754,984M2.660
05/02/2025-1,22%-0,064,854,944,814,943M1.540
04/02/2025-0,81%-0,044,914,854,804,943M1.800
03/02/20250,61%0,034,954,854,854,963M2.916
31/01/2025-0,61%-0,034,924,974,875,003M2.429
30/01/2025-0,60%-0,034,955,034,905,032M1.949
29/01/20250,61%0,034,984,884,845,047M2.972
28/01/20252,27%0,114,954,834,834,964M2.162
27/01/2025-1,63%-0,084,844,844,834,923M2.495
24/01/20251,44%0,074,924,884,794,933M1.929
23/01/2025-2,81%-0,144,854,994,805,024M2.610
22/01/2025-0,20%-0,014,994,904,905,022M1.591
21/01/20250,81%0,045,004,894,895,022M1.666
20/01/2025-0,60%-0,034,965,124,965,183M1.708
17/01/20253,10%0,154,994,874,855,053M1.330
16/01/2025-6,20%-0,324,845,184,845,185M2.172
15/01/20254,24%0,215,164,964,965,259M3.114
14/01/2025-0,60%-0,034,955,004,925,032M1.238
13/01/2025-1,19%-0,064,985,104,965,103M2.122
10/01/2025-0,98%-0,055,045,054,975,101M1.118
09/01/20250,39%0,025,095,105,025,212M1.595
08/01/2025-4,88%-0,265,075,385,045,413M1.805
07/01/2025-1,11%-0,065,335,425,335,544M2.166
06/01/2025-2,88%-0,165,395,585,315,684M2.423
03/01/20255,11%0,275,555,365,235,5819M6.049
02/01/2025-4,69%-0,265,285,544,955,5412M6.160
30/12/202411,69%0,585,545,024,935,544M2.365
27/12/20240,81%0,044,964,934,804,992M1.113
26/12/20241,23%0,064,924,844,755,136M4.164
23/12/2024-2,80%-0,144,865,004,585,076M2.279
20/12/20240,00%0,005,005,084,805,127M3.338
19/12/2024-0,60%-0,035,005,105,005,277M2.128
18/12/2024-4,19%-0,225,035,255,035,416M3.120
17/12/2024-4,55%-0,255,255,445,195,513M2.310
16/12/20240,92%0,055,505,465,375,8416M5.435
13/12/2024--5,455,055,055,689M3.106


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito