Synopsys (S1NP34)

S1NP34
🏛️ Brasil →
644.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 744.04 758.47 744.04 758.47 0.0M
2024-12-27 760.76 760.76 759.98 759.98 0.0M
2024-12-26 769.08 769.08 768.32 768.32 0.0M
2024-12-23 763.50 766.15 757.10 758.25 0.0M
2024-12-20 749.36 753.91 749.36 753.91 0.0M
2024-12-19 768.34 771.42 755.24 760.50 0.0M
2024-12-18 787.02 798.91 780.75 780.75 0.0M
2024-12-17 797.66 804.31 781.87 781.87 0.0M
2024-12-16 787.71 793.56 787.71 793.56 0.0M
2024-12-13 759.22 773.85 751.74 764.71 0.0M
2024-12-12 769.12 769.12 766.85 766.85 0.0M
2024-12-11 768.47 768.47 768.47 768.47 0.0M
2024-12-10 757.82 760.75 757.82 760.75 0.0M
2024-12-09 784.93 784.93 769.59 769.59 0.0M
2024-12-06 795.95 797.84 783.09 783.09 0.0M
2024-12-05 813.99 823.00 769.85 778.75 0.0M
2024-12-04 887.52 893.54 887.50 889.44 0.0M
2024-12-03 860.86 863.43 860.39 860.39 0.0M
2024-12-02 856.56 859.87 855.73 859.87 0.0M
2024-11-29 827.22 847.62 827.22 833.00 0.0M
2024-11-27 796.09 809.46 796.09 809.22 0.0M
2024-11-26 799.72 806.51 799.72 806.51 0.0M
2024-11-25 824.29 824.29 805.20 814.26 0.0M
2024-11-22 813.54 820.73 813.54 816.91 0.0M
2024-11-21 804.78 814.31 804.78 813.54 0.0M
2024-11-19 752.97 770.24 752.97 770.24 0.0M
2024-11-18 754.52 754.52 752.97 752.97 0.0M
2024-11-14 816.00 816.00 788.95 788.95 0.0M
2024-11-13 816.80 816.80 812.80 816.00 0.0M
2024-11-12 802.97 802.97 796.94 802.74 0.0M
2024-11-11 799.61 799.61 796.24 796.24 0.0M
2024-11-08 806.82 807.06 801.18 805.70 0.0M
2024-11-07 783.68 811.18 783.68 811.18 0.0M
2024-11-06 775.00 787.49 775.00 779.25 0.0M
2024-11-05 755.97 755.97 755.97 755.97 0.0M
2024-11-04 758.48 758.48 758.47 758.47 0.0M
2024-11-01 759.25 759.25 759.25 759.25 0.0M
2024-10-31 742.87 749.11 742.87 749.11 0.0M
2024-10-30 769.12 769.13 769.12 769.13 0.0M
2024-10-29 738.48 764.67 738.48 761.84 0.0M
2024-10-28 708.48 711.36 704.94 709.20 0.0M
2024-10-25 716.10 716.10 714.00 714.01 0.0M
2024-10-24 701.53 701.53 701.53 701.53 0.0M
2024-10-23 700.77 701.57 700.77 701.57 0.0M
2024-10-22 717.13 717.13 712.81 712.81 0.0M
2024-10-21 717.12 717.12 717.12 717.12 0.0M
2024-10-18 714.98 719.95 714.98 719.95 0.0M
2024-10-17 720.53 720.53 712.14 714.97 0.0M
2024-10-16 710.47 710.47 710.47 710.47 0.0M
2024-10-15 744.04 744.04 733.40 733.40 0.0M
2024-10-14 763.04 764.19 763.04 764.19 0.0M
2024-10-11 757.03 760.59 757.02 760.59 0.0M
2024-10-10 749.28 749.28 743.77 747.17 0.0M
2024-10-09 733.57 738.71 733.57 737.24 0.0M
2024-10-08 707.05 713.13 707.05 713.13 0.0M
2024-10-07 678.04 678.31 673.21 673.21 0.0M
2024-10-04 691.56 691.56 680.73 680.73 0.0M
2024-10-03 673.88 673.89 673.88 673.89 0.0M
2024-10-02 681.39 681.39 678.05 678.05 0.0M
2024-10-01 680.00 680.00 672.06 674.13 0.0M
2024-09-30 691.00 691.00 687.40 687.40 0.0M
2024-09-27 697.12 697.12 693.55 693.55 0.0M
2024-09-26 698.46 701.52 698.46 701.52 0.0M
2024-09-25 700.35 700.35 696.90 696.90 0.0M
2024-09-24 690.50 691.81 690.50 691.81 0.0M
2024-09-23 704.00 704.00 697.91 697.91 0.0M
2024-09-20 692.72 697.20 691.60 697.20 0.0M
2024-09-19 700.00 700.00 696.49 696.49 0.0M
2024-09-18 685.15 685.15 677.58 679.13 0.0M
2024-09-17 694.14 694.53 685.86 690.69 0.0M
2024-09-16 688.16 692.24 683.38 688.16 0.0M
2024-09-13 681.95 682.42 680.34 681.02 0.0M
2024-09-12 694.65 698.48 688.00 688.00 0.0M
2024-09-11 655.00 679.80 655.00 676.52 0.0M
2024-09-10 657.15 661.05 655.20 657.16 0.0M
2024-09-09 644.59 646.75 644.59 646.10 0.0M
2024-09-06 651.83 652.08 646.81 652.08 0.0M
2024-09-05 665.98 665.98 660.62 660.62 0.0M
2024-09-04 677.28 681.36 677.28 681.36 0.0M
2024-09-03 692.77 692.77 676.88 679.63 0.0M
2024-08-30 729.27 729.27 729.27 729.27 0.0M
2024-08-29 719.94 724.92 719.94 724.92 0.0M
2024-08-28 708.60 708.60 708.60 708.60 0.0M
2024-08-27 717.12 717.12 717.12 717.12 0.0M
2024-08-26 739.26 739.26 721.20 722.97 0.0M
2024-08-23 745.26 745.26 741.51 741.51 0.0M
2024-08-22 789.00 804.65 766.93 766.93 0.0M
2024-08-21 764.56 774.44 764.56 772.93 0.0M
2024-08-20 762.47 768.30 760.00 760.01 0.0M
2024-08-19 750.24 753.00 750.24 753.00 0.0M
2024-08-16 750.00 750.00 750.00 750.00 0.0M
2024-08-15 747.22 749.71 745.04 749.71 0.0M
2024-08-14 722.00 725.50 722.00 724.32 0.0M
2024-08-13 729.00 729.00 723.57 723.57 0.0M
2024-08-09 711.66 724.20 711.66 720.65 0.0M
2024-08-08 705.87 719.67 705.87 719.66 0.0M
2024-08-07 690.13 690.13 690.13 690.13 0.0M
2024-08-06 713.29 713.98 713.29 713.98 0.0M
2024-08-05 698.66 698.66 695.75 695.75 0.0M
2024-08-02 707.00 718.50 696.60 716.98 0.0M
2024-08-01 769.46 770.60 768.48 770.60 0.0M
2024-07-31 777.00 791.80 777.00 791.80 0.0M
2024-07-30 749.00 749.00 738.15 738.15 0.0M
2024-07-29 775.81 775.81 775.81 775.81 0.0M
2024-07-26 773.13 773.13 773.13 773.13 0.0M
2024-07-25 777.25 777.25 765.97 765.98 0.0M
2024-07-24 784.30 784.30 784.30 784.30 0.0M
2024-07-23 821.00 823.35 819.17 823.35 0.0M
2024-07-22 819.00 819.00 815.08 815.08 0.0M
2024-07-19 782.95 787.34 782.95 787.34 0.0M
2024-07-18 771.91 783.97 766.74 783.97 0.0M
2024-07-17 820.87 820.87 785.00 785.00 0.0M
2024-07-16 832.00 833.12 832.00 833.07 0.0M
2024-07-15 835.81 839.83 834.85 836.10 0.0M
2024-07-12 839.92 839.92 839.68 839.68 0.0M
2024-07-11 834.12 834.12 832.91 832.91 0.0M
2024-07-10 817.63 838.64 817.63 838.64 0.0M
2024-07-09 822.25 827.00 822.25 825.47 0.0M
2024-07-08 848.59 848.59 839.41 839.41 0.0M
2024-07-05 839.13 849.51 839.13 849.51 0.0M
2024-07-04 857.71 857.71 857.71 857.71 0.0M
2024-07-03 859.56 859.56 854.34 854.34 0.0M
2024-07-02 856.80 866.15 856.80 859.35 0.0M
2024-07-01 834.57 850.16 834.57 848.38 0.0M
2024-06-28 837.73 838.27 831.26 834.58 0.0M
2024-06-27 820.81 820.81 820.46 820.46 0.0M
2024-06-26 820.50 822.12 820.47 820.47 0.0M
2024-06-25 814.88 814.88 812.08 812.08 0.0M
2024-06-24 808.00 808.00 806.49 806.66 0.0M
2024-06-21 828.84 828.84 828.84 828.84 0.0M
2024-06-20 831.60 835.80 829.12 834.12 0.0M
2024-06-18 835.00 846.60 835.00 846.60 0.0M
2024-06-17 833.74 833.74 831.08 831.08 0.0M
2024-06-14 788.42 794.50 782.89 794.50 0.0M
2024-06-13 795.99 800.80 790.23 790.37 0.0M
2024-06-12 794.99 796.57 794.99 796.57 0.0M
2024-06-11 771.95 777.43 771.95 775.46 0.0M
2024-06-10 769.12 769.12 767.42 767.42 0.0M
2024-06-07 758.68 758.68 755.85 755.85 0.0M
2024-06-06 755.15 755.15 754.72 754.72 0.0M
2024-06-05 758.00 775.82 758.00 775.82 0.0M
2024-06-04 739.47 743.42 739.47 743.42 0.0M
2024-06-03 728.18 728.18 725.40 725.40 0.0M
2024-05-31 726.34 726.37 724.43 726.35 0.0M
2024-05-29 755.57 755.58 751.95 755.49 0.0M
2024-05-28 757.15 758.60 757.15 758.34 0.0M
2024-05-25 765.00 765.00 765.00 765.00 0.0M
2024-05-24 765.00 765.00 765.00 765.00 0.0M
2024-05-23 752.00 773.32 751.96 756.57 0.0M
2024-05-22 738.46 739.49 738.46 739.49 0.0M
2024-05-21 722.70 732.73 722.70 730.29 0.0M
2024-05-20 727.81 732.60 727.81 732.60 0.0M
2024-05-17 720.52 723.41 720.52 723.41 0.0M
2024-05-16 736.26 736.26 729.75 729.75 0.0M
2024-05-15 743.76 747.98 743.76 743.76 0.0M
2024-05-14 718.00 718.92 718.00 718.92 0.0M
2024-05-13 715.00 718.20 715.00 718.20 0.0M
2024-05-10 714.32 717.71 714.26 717.71 0.0M
2024-05-09 710.00 710.00 704.20 705.60 0.0M
2024-05-08 701.20 701.20 698.60 698.60 0.0M
2024-05-07 698.77 698.77 696.04 696.04 0.0M
2024-05-06 686.00 690.20 684.44 690.20 0.0M
2024-05-03 680.05 682.70 680.05 681.07 0.0M
2024-05-02 673.00 673.00 664.00 668.94 0.0M
2024-04-30 697.00 697.00 690.20 690.20 0.0M
2024-04-29 700.00 700.41 692.65 695.98 0.0M
2024-04-26 697.68 700.77 695.64 696.32 0.0M
2024-04-25 679.52 687.48 679.52 687.48 0.0M
2024-04-24 696.93 696.93 681.36 681.36 0.0M
2024-04-23 679.00 681.80 679.00 680.25 0.0M
2024-04-22 668.58 670.24 661.98 667.92 0.0M
2024-04-19 679.70 679.70 660.00 661.12 0.0M
2024-04-18 689.70 689.70 680.34 680.34 0.0M
2024-04-17 695.08 695.08 690.83 690.83 0.0M
2024-04-16 710.00 714.86 710.00 712.84 0.0M
2024-04-15 700.74 704.52 700.74 701.53 0.0M
2024-04-12 717.00 719.71 714.10 714.10 0.0M
2024-04-11 706.00 717.84 706.00 717.00 0.0M
2024-04-10 709.29 713.55 709.29 710.00 0.0M
2024-04-09 713.71 713.71 712.62 713.52 0.0M
2024-04-08 726.75 727.70 726.75 727.70 0.0M
2024-04-05 726.00 726.48 722.88 723.60 0.0M
2024-04-04 745.33 745.33 716.13 719.59 0.0M
2024-04-03 736.56 736.56 727.92 728.64 0.0M
2024-04-02 713.00 721.55 713.00 721.55 0.0M
2024-04-01 730.08 730.08 723.50 726.00 0.0M
2024-03-28 714.11 719.93 714.11 715.68 0.0M
2024-03-27 721.00 721.00 715.40 715.40 0.0M
2024-03-26 734.00 734.00 728.54 728.61 0.0M
2024-03-25 726.68 728.16 726.68 728.16 0.0M
2024-03-23 744.00 744.00 744.00 744.00 0.0M
2024-03-22 744.00 744.00 744.00 744.00 0.0M
2024-03-21 749.00 762.64 748.98 750.74 0.0M
2024-03-20 741.51 741.51 733.34 733.34 0.0M
2024-03-19 720.00 730.00 720.00 730.00 0.0M
2024-03-18 705.00 709.00 703.80 707.25 0.0M
2024-03-15 691.00 691.00 689.00 689.52 0.0M
2024-03-14 694.40 698.60 694.40 698.49 0.0M
2024-03-13 699.84 700.69 696.01 700.69 0.0M
2024-03-12 716.01 717.49 712.05 714.75 0.0M
2024-03-11 712.13 712.13 697.15 706.19 0.0M
2024-03-08 721.14 721.14 711.36 717.84 0.0M
2024-03-07 718.42 727.04 718.42 722.07 0.0M
2024-03-06 708.00 718.73 704.00 711.90 0.0M
2024-03-04 745.00 745.00 745.00 745.00 0.0M
2024-03-01 727.04 735.56 727.04 734.85 0.0M
2024-02-29 715.00 717.40 714.97 717.40 0.0M
2024-02-28 708.98 710.55 705.04 709.29 0.0M
2024-02-27 720.00 720.00 701.77 707.04 0.0M
2024-02-26 717.12 720.00 717.12 720.00 0.0M
2024-02-23 731.52 732.24 715.68 718.56 0.0M
2024-02-22 706.18 749.06 706.18 722.13 0.0M
2024-02-21 669.60 669.60 663.00 663.00 0.0M
2024-02-20 672.06 672.06 672.06 672.06 0.0M
2024-02-16 703.80 703.80 692.76 693.45 0.0M
2024-02-15 703.50 703.50 695.10 698.60 0.0M
2024-02-14 690.85 696.80 688.16 694.28 0.0M
2024-02-09 722.78 722.78 721.29 721.29 0.0M
2024-02-08 708.63 715.22 708.63 715.22 0.0M
2024-02-07 685.00 691.00 685.00 691.00 0.0M
2024-02-05 690.00 697.59 690.00 697.59 0.0M
2024-02-02 674.11 683.10 674.11 680.56 0.0M
2024-02-01 664.62 664.62 664.62 664.62 0.0M
2024-01-31 661.07 661.07 661.07 661.07 0.0M
2024-01-30 670.88 670.88 670.00 670.00 0.0M
2024-01-29 659.75 661.70 659.75 661.70 0.0M
2024-01-26 647.90 654.06 647.89 651.98 0.0M
2024-01-25 665.25 665.31 658.60 660.62 0.0M
2024-01-24 682.00 682.00 667.08 667.08 0.0M
2024-01-23 676.44 676.44 673.83 673.83 0.0M
2024-01-22 652.57 676.45 652.57 676.44 0.0M
2024-01-19 620.37 635.62 619.00 635.01 0.0M
2024-01-18 634.41 634.41 608.58 608.58 0.0M
2024-01-16 624.00 632.40 618.00 629.71 0.0M
2024-01-12 607.07 607.07 607.07 607.07 0.0M
2024-01-11 607.93 610.60 606.98 606.98 0.0M
2024-01-10 615.66 617.52 615.23 617.52 0.0M
2024-01-09 616.71 616.71 615.20 615.20 0.0M
2024-01-08 595.31 608.80 595.31 608.29 0.0M
2024-01-05 603.00 603.00 584.41 586.20 0.0M
2024-01-04 605.69 606.95 605.69 606.95 0.0M
2024-01-03 605.12 608.17 603.29 603.90 0.0M
2024-01-02 613.80 614.49 611.32 611.32 0.0M