Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,70 +0,44 (+0,56%) OURO
2.356,00 +15,70 (+0,67%) Bitcoin USD
62.947,71 +1.314,96 (+2,13%)
Silynxcom Ltd. (SYNX)
NYSE American - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:08PM EDT
Pós-fechamento:
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 09 de mai. de 2024 | 2,7700 | 2,7700 | 2,5800 | 2,5800 | 2,5800 | 5.600 |
| 08 de mai. de 2024 | 2,9800 | 2,9800 | 2,8000 | 2,8950 | 2,8950 | 7.400 |
| 07 de mai. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 1.300 |
| 06 de mai. de 2024 | 3,0000 | 3,0780 | 2,7200 | 3,0000 | 3,0000 | 18.900 |
| 03 de mai. de 2024 | 2,9200 | 3,2000 | 2,7200 | 3,2000 | 3,2000 | 9.000 |
| 02 de mai. de 2024 | 3,0300 | 3,0300 | 2,6700 | 2,8000 | 2,8000 | 17.200 |
| 01 de mai. de 2024 | 3,2100 | 3,2100 | 3,0100 | 3,0100 | 3,0100 | 11.600 |
| 30 de abr. de 2024 | 3,1500 | 3,3500 | 3,1500 | 3,2600 | 3,2600 | 3.400 |
| 29 de abr. de 2024 | 3,4800 | 3,4800 | 3,1500 | 3,1600 | 3,1600 | 6.400 |
| 26 de abr. de 2024 | 3,2350 | 3,2400 | 3,2350 | 3,2400 | 3,2400 | 1.100 |
| 25 de abr. de 2024 | 3,2200 | 3,4000 | 3,1900 | 3,4000 | 3,4000 | 2.200 |
| 24 de abr. de 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3000 | 3,3000 | 4.400 |
| 23 de abr. de 2024 | 3,3700 | 3,4200 | 3,1500 | 3,2000 | 3,2000 | 3.600 |
| 22 de abr. de 2024 | 3,6300 | 3,8070 | 3,4000 | 3,4520 | 3,4520 | 6.800 |
| 19 de abr. de 2024 | 3,8100 | 3,8100 | 3,6500 | 3,6500 | 3,6500 | 1.300 |
| 18 de abr. de 2024 | 3,4900 | 3,7000 | 3,4900 | 3,7000 | 3,7000 | 13.700 |
| 17 de abr. de 2024 | 3,9200 | 3,9400 | 3,5020 | 3,7500 | 3,7500 | 32.700 |
| 16 de abr. de 2024 | 3,6200 | 4,0000 | 3,6200 | 3,7400 | 3,7400 | 3.400 |
| 15 de abr. de 2024 | 3,9900 | 3,9900 | 3,6200 | 3,6200 | 3,6200 | 6.900 |
| 12 de abr. de 2024 | 3,8500 | 4,0500 | 3,7900 | 3,9500 | 3,9500 | 11.200 |
| 11 de abr. de 2024 | 3,6500 | 3,8400 | 3,5000 | 3,8400 | 3,8400 | 22.300 |
| 10 de abr. de 2024 | 3,5000 | 3,8500 | 3,5000 | 3,6500 | 3,6500 | 40.400 |
| 09 de abr. de 2024 | 3,3780 | 3,3780 | 3,3650 | 3,3710 | 3,3710 | 16.300 |
| 08 de abr. de 2024 | 3,5900 | 3,6000 | 3,3000 | 3,3400 | 3,3400 | 5.900 |
| 05 de abr. de 2024 | 3,0800 | 3,2900 | 3,0500 | 3,2900 | 3,2900 | 1.800 |
| 04 de abr. de 2024 | 3,4000 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 13.000 |
| 03 de abr. de 2024 | 4,0500 | 4,0500 | 3,2300 | 3,4000 | 3,4000 | 9.500 |
| 02 de abr. de 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5900 | 3,5900 | 4.200 |
| 01 de abr. de 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 1.800 |
| 28 de mar. de 2024 | 3,5200 | 3,5300 | 3,3200 | 3,4100 | 3,4100 | 5.600 |
| 27 de mar. de 2024 | 3,8000 | 3,8000 | 3,5600 | 3,5600 | 3,5600 | 4.400 |
| 26 de mar. de 2024 | 3,6200 | 3,8500 | 3,6000 | 3,8500 | 3,8500 | 11.300 |
| 25 de mar. de 2024 | 3,7000 | 3,7370 | 3,6100 | 3,6600 | 3,6600 | 11.600 |
| 22 de mar. de 2024 | 3,6600 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 3.900 |
| 21 de mar. de 2024 | 3,7320 | 3,8000 | 3,7200 | 3,7200 | 3,7200 | 7.600 |
| 20 de mar. de 2024 | 3,7100 | 3,8800 | 3,6000 | 3,6800 | 3,6800 | 22.000 |
| 19 de mar. de 2024 | 3,6300 | 3,9900 | 3,6300 | 3,8900 | 3,8900 | 17.500 |
| 18 de mar. de 2024 | 3,8700 | 3,9200 | 3,7800 | 3,7800 | 3,7800 | 5.300 |
| 15 de mar. de 2024 | 3,8500 | 3,8900 | 3,7600 | 3,8500 | 3,8500 | 2.900 |
| 14 de mar. de 2024 | 3,7000 | 3,9400 | 3,7000 | 3,7200 | 3,7200 | 8.800 |
| 13 de mar. de 2024 | 4,0500 | 4,0500 | 3,7200 | 3,7200 | 3,7200 | 16.200 |
| 12 de mar. de 2024 | 4,0000 | 4,1000 | 3,5200 | 3,7100 | 3,7100 | 37.700 |
| 11 de mar. de 2024 | 3,8000 | 4,0000 | 3,7880 | 4,0000 | 4,0000 | 12.000 |
| 08 de mar. de 2024 | 4,0000 | 4,0000 | 3,7210 | 3,8300 | 3,8300 | 5.000 |
| 07 de mar. de 2024 | 3,6600 | 4,0000 | 3,6600 | 3,9300 | 3,9300 | 21.900 |
| 06 de mar. de 2024 | 3,7700 | 3,8000 | 3,7050 | 3,7050 | 3,7050 | 10.100 |
| 05 de mar. de 2024 | 3,6000 | 3,7200 | 3,5100 | 3,7000 | 3,7000 | 14.700 |
| 04 de mar. de 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 12.500 |
| 01 de mar. de 2024 | 3,6500 | 3,6730 | 3,4100 | 3,5450 | 3,5450 | 7.100 |
| 29 de fev. de 2024 | 3,5100 | 3,6500 | 3,5000 | 3,6200 | 3,6200 | 17.700 |
| 28 de fev. de 2024 | 3,6900 | 3,6900 | 3,5000 | 3,5500 | 3,5500 | 18.200 |
| 27 de fev. de 2024 | 3,7300 | 3,7300 | 3,5100 | 3,5720 | 3,5720 | 7.000 |
| 26 de fev. de 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5000 | 3,5000 | 6.100 |
| 23 de fev. de 2024 | 3,5930 | 3,6630 | 3,3700 | 3,5520 | 3,5520 | 2.800 |
| 22 de fev. de 2024 | 4,0000 | 4,0000 | 3,4600 | 3,4900 | 3,4900 | 2.600 |
| 21 de fev. de 2024 | 3,8000 | 3,8000 | 3,5120 | 3,5300 | 3,5300 | 17.000 |
| 20 de fev. de 2024 | 3,6300 | 3,6400 | 3,4000 | 3,4000 | 3,4000 | 2.900 |
| 16 de fev. de 2024 | 3,4000 | 3,5500 | 3,3700 | 3,3700 | 3,3700 | 3.500 |
| 15 de fev. de 2024 | 3,5000 | 3,5800 | 3,3500 | 3,4000 | 3,4000 | 9.400 |
| 14 de fev. de 2024 | 3,6200 | 3,7000 | 3,5500 | 3,5700 | 3,5700 | 14.000 |
| 13 de fev. de 2024 | 3,3300 | 3,6500 | 3,2800 | 3,5900 | 3,5900 | 31.200 |
| 12 de fev. de 2024 | 3,4000 | 3,6000 | 3,1510 | 3,2100 | 3,2100 | 18.700 |
| 09 de fev. de 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2000 | 3,2000 | 3.600 |
| 08 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 2.500 |
| 07 de fev. de 2024 | 3,3100 | 3,3100 | 3,1700 | 3,1700 | 3,1700 | 16.200 |
| 06 de fev. de 2024 | 3,2100 | 3,4000 | 3,0600 | 3,4000 | 3,4000 | 22.100 |
| 05 de fev. de 2024 | 3,3000 | 3,3900 | 3,0000 | 3,2400 | 3,2400 | 65.000 |
| 02 de fev. de 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0020 | 3,0020 | 2.800 |
| 01 de fev. de 2024 | 3,0400 | 3,2000 | 3,0000 | 3,0100 | 3,0100 | 37.000 |
| 31 de jan. de 2024 | 3,1100 | 3,1500 | 3,0400 | 3,0500 | 3,0500 | 7.500 |
| 30 de jan. de 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 2.800 |
| 29 de jan. de 2024 | 3,2000 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | 3.500 |
| 26 de jan. de 2024 | 3,0100 | 3,1500 | 2,9700 | 3,0000 | 3,0000 | 26.700 |
| 25 de jan. de 2024 | 2,9400 | 3,0500 | 2,9100 | 2,9900 | 2,9900 | 24.900 |
| 24 de jan. de 2024 | 3,1100 | 3,1100 | 2,8810 | 2,8810 | 2,8810 | 11.200 |
| 23 de jan. de 2024 | 3,4100 | 3,4100 | 2,9100 | 2,9600 | 2,9600 | 74.900 |
| 22 de jan. de 2024 | 2,9800 | 3,0000 | 2,8210 | 2,9100 | 2,9100 | 18.600 |
| 19 de jan. de 2024 | 3,4800 | 3,5970 | 3,0700 | 3,0700 | 3,0700 | 55.000 |
| 18 de jan. de 2024 | 3,9000 | 3,9000 | 3,4300 | 3,5400 | 3,5400 | 88.400 |
| 17 de jan. de 2024 | 3,1600 | 3,7200 | 3,1600 | 3,7200 | 3,7200 | 46.400 |
| 16 de jan. de 2024 | 3,4900 | 3,8000 | 3,4000 | 3,6500 | 3,6500 | 58.500 |
| 12 de jan. de 2024 | 3,9900 | 4,0000 | 3,2600 | 3,6100 | 3,6100 | 711.400 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
© 2024 Yahoo. Todos os direitos reservados.