Cotação atual, histórico e gráfico do papel: SYNE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SYNE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	4,06%	0,28	7,18	6,90	6,82	7,27	5M	2.639
24/01/2022	0,00%	0,00	6,90	6,88	6,79	7,00	4M	2.010
21/01/2022	-1,85%	-0,13	6,90	6,92	6,90	7,05	4M	1.868
20/01/2022	2,03%	0,14	7,03	6,90	6,88	7,04	3M	1.307
19/01/2022	2,23%	0,15	6,89	6,69	6,69	6,89	4M	1.523
18/01/2022	-0,74%	-0,05	6,74	6,72	6,64	6,79	3M	1.303
17/01/2022	0,15%	0,01	6,79	6,78	6,59	6,84	3M	1.615
14/01/2022	1,19%	0,08	6,78	6,64	6,53	6,78	3M	1.426
13/01/2022	0,15%	0,01	6,70	6,70	6,50	6,75	4M	1.854
12/01/2022	3,40%	0,22	6,69	6,50	6,49	6,69	6M	3.900
11/01/2022	-0,77%	-0,05	6,47	6,52	6,36	6,55	5M	2.709

10/01/2022	-3,55%	-0,24	6,52	6,70	6,42	6,70	5M	2.724
07/01/2022	0,90%	0,06	6,76	6,66	6,54	6,78	14M	5.095
06/01/2022	-3,32%	-0,23	6,70	6,99	6,65	6,99	7M	3.079
05/01/2022	-5,07%	-0,37	6,93	7,33	6,90	7,35	7M	2.838
04/01/2022	0,55%	0,04	7,30	7,26	7,23	7,47	10M	5.724
03/01/2022	0,83%	0,06	7,26	7,28	7,12	7,38	8M	4.785
30/12/2021	-0,69%	-0,05	7,20	7,29	7,07	7,37	15M	5.679
29/12/2021	5,99%	0,41	7,25	6,94	6,82	7,29	14M	5.424
28/12/2021	1,94%	0,13	6,84	6,71	6,61	6,87	9M	3.780
27/12/2021	-0,30%	-0,02	6,71	6,82	6,64	6,90	7M	2.860
23/12/2021	2,12%	0,14	6,73	6,59	6,47	6,81	10M	3.549
22/12/2021	2,65%	0,17	6,59	6,41	6,23	6,64	15M	7.616
21/12/2021	-6,96%	-0,48	6,42	6,90	6,36	7,01	29M	10.542
20/12/2021	-59,03%	-9,94	6,90	7,75	6,81	7,83	48M	14.417
17/12/2021	2,18%	0,36	16,84	16,50	16,11	16,90	195M	26.181
16/12/2021	3,39%	0,54	16,48	16,50	16,05	16,66	225M	27.542
15/12/2021	11,16%	1,60	15,94	16,25	15,51	16,35	193M	35.901
14/12/2021	-1,04%	-0,15	14,34	14,47	14,14	14,70	12M	2.971
13/12/2021	-0,21%	-0,03	14,49	14,66	14,33	14,80	24M	2.041
10/12/2021	3,12%	0,44	14,52	14,20	14,14	14,60	7M	2.211
09/12/2021	-2,02%	-0,29	14,08	14,30	14,06	14,45	6M	2.182
08/12/2021	3,23%	0,45	14,37	13,92	13,85	14,50	11M	3.315
07/12/2021	-2,93%	-0,42	13,92	14,40	13,80	14,43	5M	2.092
06/12/2021	2,06%	0,29	14,34	14,03	13,55	14,45	15M	4.579
03/12/2021	2,86%	0,39	14,05	13,79	13,68	14,66	19M	3.247
02/12/2021	3,09%	0,41	13,66	13,38	13,26	13,91	16M	2.713
01/12/2021	6,43%	0,80	13,25	12,80	12,52	13,67	8M	3.059
30/11/2021	-0,88%	-0,11	12,45	12,47	12,12	12,47	13M	3.858
29/11/2021	2,53%	0,31	12,56	12,43	12,06	12,72	4M	1.242
26/11/2021	-3,24%	-0,41	12,25	12,48	12,07	12,50	14M	1.701
25/11/2021	0,88%	0,11	12,66	12,56	12,42	12,92	2M	851
24/11/2021	0,00%	0,00	12,55	12,48	12,39	12,81	5M	1.558
23/11/2021	-2,49%	-0,32	12,55	12,99	12,41	12,99	4M	1.943
22/11/2021	-2,57%	-0,34	12,87	13,31	12,52	13,39	3M	1.538
19/11/2021	0,84%	0,11	13,21	13,10	12,93	13,48	3M	1.543
18/11/2021	1,16%	0,15	13,10	13,06	12,71	13,10	4M	1.264
17/11/2021	-0,15%	-0,02	12,95	13,05	12,38	13,29	11M	2.212
16/11/2021	-7,36%	-1,03	12,97	14,15	12,86	14,15	6M	1.373
12/11/2021	1,38%	0,19	14,00	13,78	13,70	14,15	7M	2.429
11/11/2021	3,06%	0,41	13,81	13,32	13,30	14,00	6M	2.149
10/11/2021	1,44%	0,19	13,40	13,23	13,23	13,78	10M	1.843
09/11/2021	-2,87%	-0,39	13,21	13,65	13,21	13,83	10M	1.670
08/11/2021	-2,72%	-0,38	13,60	13,95	13,46	13,95	4M	1.506
05/11/2021	1,97%	0,27	13,98	13,75	13,75	14,05	8M	2.482
04/11/2021	-0,29%	-0,04	13,71	13,71	13,31	13,96	7M	3.109
03/11/2021	4,09%	0,54	13,75	13,07	13,07	14,13	12M	4.201
01/11/2021	3,93%	0,50	13,21	13,00	12,58	13,50	7M	2.415
29/10/2021	2,75%	0,34	12,71	12,10	12,08	13,01	6M	1.922
28/10/2021	0,90%	0,11	12,37	12,40	12,14	12,56	14M	1.606
27/10/2021	4,97%	0,58	12,26	11,48	11,40	12,35	5M	2.163
26/10/2021	-2,59%	-0,31	11,68	11,70	11,35	11,97	8M	4.075
25/10/2021	-0,66%	-0,08	11,99	12,10	11,95	12,48	8M	2.569
22/10/2021	-4,36%	-0,55	12,07	12,67	11,95	12,70	10M	3.064
21/10/2021	14,42%	1,59	12,62	12,50	11,93	12,62	44M	6.437
20/10/2021	-1,08%	-0,12	11,03	11,16	11,03	11,50	8M	4.296
19/10/2021	-4,29%	-0,50	11,15	11,71	11,15	11,75	5M	2.399
18/10/2021	3,10%	0,35	11,65	11,32	11,10	11,75	14M	3.958
15/10/2021	0,71%	0,08	11,30	11,43	11,15	11,53	12M	2.938
14/10/2021	-1,15%	-0,13	11,22	11,14	11,09	11,42	5M	1.946
13/10/2021	7,38%	0,78	11,35	10,68	10,57	11,60	8M	2.020
11/10/2021	2,32%	0,24	10,57	10,20	10,06	10,83	7M	3.215
08/10/2021	3,71%	0,37	10,33	9,92	9,91	10,57	5M	2.379
07/10/2021	1,01%	0,10	9,96	9,84	9,67	10,12	4M	2.230
06/10/2021	-1,99%	-0,20	9,86	10,01	9,41	10,14	9M	3.672
05/10/2021	-4,10%	-0,43	10,06	10,55	9,91	10,55	5M	2.606
04/10/2021	-1,59%	-0,17	10,49	10,77	10,28	10,77	4M	2.273
01/10/2021	3,60%	0,37	10,66	10,21	10,21	10,77	5M	2.167
30/09/2021	-0,19%	-0,02	10,29	10,41	10,10	10,49	10M	2.568
29/09/2021	0,00%	0,00	10,31	10,31	10,12	10,43	2M	1.517
28/09/2021	-0,87%	-0,09	10,31	10,49	10,10	10,50	3M	1.812
27/09/2021	0,68%	0,07	10,40	10,49	10,21	10,58	3M	1.406
24/09/2021	0,39%	0,04	10,33	10,36	10,19	10,56	2M	1.084
23/09/2021	-1,15%	-0,12	10,29	10,34	10,19	10,54	4M	1.965
22/09/2021	-1,14%	-0,12	10,41	10,50	10,27	10,76	3M	2.027
21/09/2021	0,19%	0,02	10,53	10,75	10,27	10,75	2M	1.023
20/09/2021	-2,41%	-0,26	10,51	10,39	10,15	10,52	9M	2.904
17/09/2021	-0,55%	-0,06	10,77	10,78	10,18	10,99	7M	4.320
16/09/2021	0,74%	0,08	10,83	10,79	10,51	10,94	5M	1.776
15/09/2021	-0,46%	-0,05	10,75	10,90	10,58	11,09	2M	939
14/09/2021	0,19%	0,02	10,80	10,69	10,36	10,80	1M	467
13/09/2021	-	-	10,78	10,50	10,16	10,79	2M	815

Date,Open,High,Low,Close,Volume
25-Jan-22,6.90,7.27,6.82,7.18,4708406
24-Jan-22,6.88,7.00,6.79,6.90,3514581
21-Jan-22,6.92,7.05,6.90,6.90,3728765
20-Jan-22,6.90,7.04,6.88,7.03,3408097
19-Jan-22,6.69,6.89,6.69,6.89,3611849
18-Jan-22,6.72,6.79,6.64,6.74,2523937
17-Jan-22,6.78,6.84,6.59,6.79,2992279
14-Jan-22,6.64,6.78,6.53,6.78,3351377
13-Jan-22,6.70,6.75,6.50,6.70,3643784
12-Jan-22,6.50,6.69,6.49,6.69,6174975
11-Jan-22,6.52,6.55,6.36,6.47,4976133
10-Jan-22,6.70,6.70,6.42,6.52,5324950
07-Jan-22,6.66,6.78,6.54,6.76,14030732
06-Jan-22,6.99,6.99,6.65,6.70,7433135
05-Jan-22,7.33,7.35,6.90,6.93,7487971
04-Jan-22,7.26,7.47,7.23,7.30,10328461
03-Jan-22,7.28,7.38,7.12,7.26,8192999
30-Dec-21,7.29,7.37,7.07,7.20,15468132
29-Dec-21,6.94,7.29,6.82,7.25,14322686
28-Dec-21,6.71,6.87,6.61,6.84,9172504
27-Dec-21,6.82,6.90,6.64,6.71,7281089
23-Dec-21,6.59,6.81,6.47,6.73,10432157
22-Dec-21,6.41,6.64,6.23,6.59,14712459
21-Dec-21,6.90,7.01,6.36,6.42,28779438
20-Dec-21,7.75,7.83,6.81,6.90,47922922
17-Dec-21,16.50,16.90,16.11,16.84,194692281
16-Dec-21,16.50,16.66,16.05,16.48,225494421
15-Dec-21,16.25,16.35,15.51,15.94,193396832
14-Dec-21,14.47,14.70,14.14,14.34,12116396
13-Dec-21,14.66,14.80,14.33,14.49,23842774
10-Dec-21,14.20,14.60,14.14,14.52,6966564
09-Dec-21,14.30,14.45,14.06,14.08,6262885
08-Dec-21,13.92,14.50,13.85,14.37,10518518
07-Dec-21,14.40,14.43,13.80,13.92,4899215
06-Dec-21,14.03,14.45,13.55,14.34,15103455
03-Dec-21,13.79,14.66,13.68,14.05,18806098
02-Dec-21,13.38,13.91,13.26,13.66,16078743
01-Dec-21,12.80,13.67,12.52,13.25,8410159
30-Nov-21,12.47,12.47,12.12,12.45,13240246
29-Nov-21,12.43,12.72,12.06,12.56,4065626
26-Nov-21,12.48,12.50,12.07,12.25,14435413
25-Nov-21,12.56,12.92,12.42,12.66,2111357
24-Nov-21,12.48,12.81,12.39,12.55,4934148
23-Nov-21,12.99,12.99,12.41,12.55,4477935
22-Nov-21,13.31,13.39,12.52,12.87,3262176
19-Nov-21,13.10,13.48,12.93,13.21,2780095
18-Nov-21,13.06,13.10,12.71,13.10,3521429
17-Nov-21,13.05,13.29,12.38,12.95,11433607
16-Nov-21,14.15,14.15,12.86,12.97,6118103
12-Nov-21,13.78,14.15,13.70,14.00,7117678
11-Nov-21,13.32,14.00,13.30,13.81,6340104
10-Nov-21,13.23,13.78,13.23,13.40,9904647
09-Nov-21,13.65,13.83,13.21,13.21,9732744
08-Nov-21,13.95,13.95,13.46,13.60,4413798
05-Nov-21,13.75,14.05,13.75,13.98,8477979
04-Nov-21,13.71,13.96,13.31,13.71,7313778
03-Nov-21,13.07,14.13,13.07,13.75,11534056
01-Nov-21,13.00,13.50,12.58,13.21,7122570
29-Oct-21,12.10,13.01,12.08,12.71,5834559
28-Oct-21,12.40,12.56,12.14,12.37,13886970
27-Oct-21,11.48,12.35,11.40,12.26,5097828
26-Oct-21,11.70,11.97,11.35,11.68,8166590
25-Oct-21,12.10,12.48,11.95,11.99,7525972
22-Oct-21,12.67,12.70,11.95,12.07,9578711
21-Oct-21,12.50,12.62,11.93,12.62,43970581
20-Oct-21,11.16,11.50,11.03,11.03,8277386
19-Oct-21,11.71,11.75,11.15,11.15,4673805
18-Oct-21,11.32,11.75,11.10,11.65,14194411
15-Oct-21,11.43,11.53,11.15,11.30,12006070
14-Oct-21,11.14,11.42,11.09,11.22,5164957
13-Oct-21,10.68,11.60,10.57,11.35,8420768
11-Oct-21,10.20,10.83,10.06,10.57,7215043
08-Oct-21,9.92,10.57,9.91,10.33,4980922
07-Oct-21,9.84,10.12,9.67,9.96,3677763
06-Oct-21,10.01,10.14,9.41,9.86,9414461
05-Oct-21,10.55,10.55,9.91,10.06,5473666
04-Oct-21,10.77,10.77,10.28,10.49,4075496
01-Oct-21,10.21,10.77,10.21,10.66,4727089
30-Sep-21,10.41,10.49,10.10,10.29,9924911
29-Sep-21,10.31,10.43,10.12,10.31,2353786
28-Sep-21,10.49,10.50,10.10,10.31,3451202
27-Sep-21,10.49,10.58,10.21,10.40,2834662
24-Sep-21,10.36,10.56,10.19,10.33,2073687
23-Sep-21,10.34,10.54,10.19,10.29,3731409
22-Sep-21,10.50,10.76,10.27,10.41,2897437
21-Sep-21,10.75,10.75,10.27,10.53,1914145
20-Sep-21,10.39,10.52,10.15,10.51,8578698
17-Sep-21,10.78,10.99,10.18,10.77,7202260
16-Sep-21,10.79,10.94,10.51,10.83,4549010
15-Sep-21,10.90,11.09,10.58,10.75,2266290
14-Sep-21,10.69,10.80,10.36,10.80,1310818
13-Sep-21,10.50,10.79,10.16,10.78,1829922

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SYNE3

cotações, gráficos e mais...