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

papéis
mais

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
23/04/2024-1,86%-0,168,448,538,428,702M628
22/04/20240,00%0,008,608,608,518,712M811
19/04/20241,42%0,128,608,548,508,733M872
18/04/2024-1,74%-0,158,488,628,468,783M1.089
17/04/20240,00%0,008,638,628,558,732M709
16/04/20241,53%0,138,638,508,358,672M810
15/04/2024-2,07%-0,188,508,618,408,663M1.122
12/04/20241,52%0,138,688,548,488,784M1.432
11/04/2024-2,95%-0,268,558,818,558,832M875
10/04/2024-1,78%-0,168,818,918,778,932M716
09/04/20242,16%0,198,978,718,719,173M871
08/04/20241,39%0,128,788,668,588,803M1.728
05/04/20240,35%0,038,668,588,508,782M681
04/04/20240,70%0,068,638,528,508,702M595
03/04/2024-0,12%-0,018,578,598,438,702M734
02/04/2024-1,04%-0,098,588,618,568,702M848
01/04/2024-1,25%-0,118,678,868,628,893M1.370
28/03/20240,23%0,028,788,698,589,005M1.869
27/03/20241,04%0,098,768,668,658,902M1.080
26/03/20240,46%0,048,678,548,548,903M1.156
25/03/2024-0,12%-0,018,638,658,528,753M1.119
22/03/2024-1,82%-0,168,648,858,408,853M888
21/03/2024-0,45%-0,048,808,838,698,862M503
20/03/20242,43%0,218,848,708,638,894M862
19/03/20241,17%0,108,638,558,468,773M1.193
18/03/2024-1,39%-0,128,538,658,368,803M1.109
15/03/20240,00%0,008,658,598,538,813M809
14/03/20240,82%0,078,658,488,478,745M3.024
13/03/2024-1,94%-0,178,588,718,508,804M1.741
12/03/2024-0,79%-0,078,758,808,608,907M1.910
11/03/20244,01%0,348,828,478,438,905M1.428
08/03/20242,42%0,208,488,248,188,635M1.323
07/03/2024-1,78%-0,158,288,428,018,715M2.064
06/03/20245,38%0,438,437,927,928,436M1.791
05/03/20242,56%0,208,007,717,668,097M1.766
04/03/2024-1,14%-0,097,807,807,627,833M1.924
01/03/20241,15%0,097,897,727,427,9614M4.649
29/02/2024-0,64%-0,057,807,807,617,9718M5.119
28/02/2024-2,00%-0,167,857,947,477,9933M7.745
27/02/202470,79%3,328,014,684,588,015M1.514
26/02/20243,08%0,144,694,514,514,692M875
23/02/20240,44%0,024,554,534,444,55992K327
22/02/2024-1,52%-0,074,534,604,484,602M547
21/02/20242,22%0,104,604,554,464,601M1.044
20/02/20240,00%0,004,504,544,464,553M724
19/02/20240,22%0,014,504,434,434,54423K251
16/02/20243,22%0,144,494,364,354,50419K265
15/02/2024-1,14%-0,054,354,384,354,47684K501
14/02/2024-3,51%-0,164,404,504,404,50663K334
09/02/20241,11%0,054,564,514,454,56633K364
08/02/2024-1,31%-0,064,514,444,404,631M591
07/02/20242,47%0,114,574,454,414,57446K217
06/02/2024-1,33%-0,064,464,524,454,56507K361
05/02/20240,22%0,014,524,464,414,60704K519
02/02/2024-2,38%-0,114,514,624,514,711M505
01/02/20240,43%0,024,624,534,504,71910K473
31/01/20244,55%0,204,604,384,374,606M2.924
30/01/20241,85%0,084,404,324,274,40976K1.268
29/01/20240,00%0,004,324,324,224,402M1.072
26/01/20240,93%0,044,324,234,234,35782K696
25/01/20240,71%0,034,284,254,144,301M684
24/01/2024-0,70%-0,034,254,294,234,352M1.636
23/01/20242,64%0,114,284,154,154,281M1.440
22/01/2024-5,23%-0,234,174,424,134,422M1.399
19/01/20242,56%0,114,404,304,284,40686K795
18/01/2024-3,60%-0,164,294,484,294,481M797
17/01/20240,45%0,024,454,434,364,46887K801
16/01/2024-2,42%-0,114,434,504,394,522M1.923
15/01/20241,34%0,064,544,444,444,651M1.060
12/01/2024-0,44%-0,024,484,544,444,551M733
11/01/2024-1,75%-0,084,504,534,494,661M527
10/01/2024-2,35%-0,114,584,684,574,691M704
09/01/20240,00%0,004,694,694,654,76736K551
08/01/2024-0,21%-0,014,694,704,634,741M1.068
05/01/20241,08%0,054,704,604,584,741M991
04/01/2024-0,21%-0,014,654,614,594,772M1.482
03/01/2024-4,31%-0,214,664,854,624,852M1.393
02/01/20241,67%0,084,874,794,624,873M1.974
28/12/20233,01%0,144,794,604,574,791M785
27/12/20231,53%0,074,654,564,494,652M795
26/12/20231,78%0,084,584,504,454,58800K519
22/12/20230,67%0,034,504,434,304,504M1.115
21/12/20230,45%0,024,474,404,404,471M710
20/12/20230,00%0,004,454,454,394,481M668
19/12/20231,83%0,084,454,364,364,45568K452
18/12/20232,58%0,114,374,264,224,47784K494
15/12/20230,00%0,004,264,284,224,321M517
14/12/2023-2,07%-0,094,264,364,154,415M1.663
13/12/20233,08%0,134,354,254,184,362M733
12/12/20230,72%0,034,224,194,124,281M560
11/12/20231,21%0,054,194,144,114,20725K731
08/12/2023-2,13%-0,094,144,234,124,231M661
07/12/20230,95%0,044,234,224,174,29700K464
06/12/20230,48%0,024,194,134,094,212M971
05/12/2023-0,71%-0,034,174,194,134,211M597
04/12/2023-1,41%-0,064,204,254,154,262M935
01/12/20232,65%0,114,264,174,084,261M925
30/11/2023-1,43%-0,064,154,204,104,242M674
29/11/20230,96%0,044,214,194,104,244M1.130
28/11/20232,21%0,094,174,084,014,253M843
27/11/20233,29%0,134,083,953,904,082M978
24/11/20230,51%0,023,953,933,883,951M428
23/11/2023-1,01%-0,043,933,953,933,98558K289
22/11/20230,51%0,023,973,933,913,971M521
21/11/2023-1,00%-0,043,953,973,923,991M667
20/11/20230,25%0,013,993,953,924,022M752
17/11/20230,25%0,013,983,963,894,002M754
16/11/20231,28%0,053,973,913,864,034M1.263
14/11/20233,43%0,133,923,793,773,947M1.117
13/11/20230,80%0,033,793,763,743,851M675
10/11/2023-0,53%-0,023,763,783,693,783M496
09/11/20230,00%0,003,783,793,713,812M360
08/11/20230,80%0,033,783,753,723,823M600
07/11/20230,54%0,023,753,753,733,801M622
06/11/2023-1,84%-0,073,733,803,713,811M950
03/11/20232,43%0,093,803,713,713,813M954
01/11/2023-1,07%-0,043,713,733,663,763M1.304
31/10/2023-0,27%-0,013,753,823,713,838M749
30/10/2023-6,70%-0,273,764,053,724,055M1.160
27/10/2023-2,89%-0,124,034,144,034,16967K535
26/10/20230,97%0,044,154,114,084,18634K474
25/10/2023-0,96%-0,044,114,154,074,16825K588
24/10/20230,73%0,034,154,104,054,15749K629
23/10/20230,98%0,044,124,014,014,12457K316
20/10/20231,24%0,054,083,963,944,08864K743
19/10/20233,07%0,124,033,863,864,03836K564
18/10/20230,26%0,013,913,853,853,921M826
17/10/2023-0,76%-0,033,903,943,863,94531K381
16/10/20230,77%0,033,933,903,853,93866K605
13/10/2023-1,02%-0,043,903,943,893,94458K371
11/10/2023-1,25%-0,053,943,993,913,99535K509
10/10/20231,79%0,073,993,933,913,99507K554
09/10/2023-1,51%-0,063,923,983,863,982M792
06/10/2023--3,983,953,894,002M645


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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