Synopsys

S1NP34
🏛️ brazil →
652.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 528.84 532.84 528.84 532.84 0.0M
2021-12-27 528.00 528.00 528.00 528.00 0.0M
2021-12-23 522.08 522.08 521.00 521.00 0.0M
2021-12-22 514.81 514.81 514.81 514.81 0.0M
2021-12-21 499.00 501.27 499.00 501.27 0.0M
2021-12-20 483.05 493.00 483.05 491.51 0.0M
2021-12-16 517.14 517.14 517.14 517.14 0.0M
2021-12-13 512.56 512.56 512.56 512.56 0.0M
2021-12-10 501.06 501.06 501.06 501.06 0.0M
2021-12-06 487.55 487.55 487.55 487.55 0.0M
2021-12-03 493.00 497.00 493.00 497.00 0.0M
2021-12-02 489.13 489.13 489.13 489.13 0.0M
2021-11-30 489.01 490.29 479.39 480.01 0.0M
2021-11-29 489.00 489.00 489.00 489.00 0.0M
2021-11-23 477.00 477.00 477.00 477.00 0.0M
2021-11-22 501.00 501.00 501.00 501.00 0.0M
2021-11-19 501.00 501.00 501.00 501.00 0.0M
2021-11-16 486.55 486.55 486.55 486.55 0.0M
2021-11-12 471.30 471.30 471.30 471.30 0.0M
2021-11-10 468.00 469.86 465.16 465.16 0.0M
2021-11-08 473.00 473.00 472.95 472.95 0.0M
2021-11-05 472.60 472.60 472.60 472.60 0.0M
2021-11-04 478.09 478.09 478.09 478.09 0.0M
2021-11-03 464.00 464.00 464.00 464.00 0.0M
2021-10-28 456.80 456.80 456.80 456.80 0.0M
2021-10-27 448.90 448.90 448.90 448.90 0.0M
2021-10-25 451.98 451.98 451.90 451.90 0.0M
2021-10-22 457.00 457.00 457.00 457.00 0.0M
2021-10-21 457.16 457.16 457.16 457.16 0.0M
2021-10-15 417.07 417.07 417.07 417.07 0.0M
2021-10-14 420.54 420.54 420.54 420.54 0.0M
2021-09-14 434.73 434.73 434.73 434.73 0.0M
2021-09-13 429.99 429.99 429.99 429.99 0.0M
2021-09-08 447.46 447.46 447.46 447.46 0.0M
2021-08-23 424.40 424.40 424.40 424.40 0.0M
2021-08-19 427.83 427.83 427.83 427.83 0.0M
2021-08-13 387.08 387.08 380.91 383.60 0.0M
2021-08-12 380.00 380.39 380.00 380.39 0.0M
2021-08-03 375.54 375.54 375.54 375.54 0.0M
2021-07-30 368.50 368.50 368.50 368.50 0.0M
2021-07-29 362.06 362.06 362.00 362.00 0.0M
2021-07-26 367.14 368.52 367.14 368.52 0.0M
2021-07-23 371.86 371.86 371.86 371.86 0.0M
2021-07-20 363.61 363.61 363.61 363.61 0.0M
2021-07-14 354.96 355.00 354.70 354.95 0.0M
2021-06-30 344.76 345.10 344.76 345.10 0.0M
2021-06-23 331.32 331.32 331.32 331.32 0.0M
2021-06-22 335.10 335.10 332.31 332.31 0.0M
2021-06-16 331.32 331.32 330.75 330.75 0.0M
2021-06-01 329.34 329.34 329.34 329.34 0.0M
2021-05-24 329.92 330.18 329.92 330.18 0.0M
2021-05-12 303.28 303.28 303.28 303.28 0.0M
2021-05-05 322.50 322.50 322.50 322.50 0.0M
2021-04-29 338.00 338.00 338.00 338.00 0.0M
2021-04-27 343.20 343.20 342.00 342.00 0.0M
2021-04-22 344.00 344.00 344.00 344.00 0.0M
2021-04-20 347.00 347.00 344.00 344.00 0.0M
2021-04-19 347.00 347.00 345.40 345.40 0.0M
2021-04-06 361.00 361.00 361.00 361.00 0.0M
2021-03-31 350.00 350.00 350.00 350.00 0.0M
2021-03-26 336.40 336.40 336.40 336.40 0.0M
2021-03-25 326.71 327.00 326.71 327.00 0.0M
2021-03-17 329.00 329.00 329.00 329.00 0.0M
2021-03-15 327.90 327.90 327.90 327.90 0.0M
2021-03-12 320.10 320.10 320.10 320.10 0.0M
2021-03-11 331.20 331.20 331.20 331.20 0.0M
2021-03-09 333.90 333.90 333.60 333.60 0.0M
2021-03-04 324.60 324.60 324.60 324.60 0.0M
2021-03-03 349.00 349.00 347.00 347.00 0.0M
2021-02-26 338.88 338.88 338.88 338.88 0.0M
2021-02-25 349.40 349.40 349.40 349.40 0.0M
2021-02-24 341.70 351.00 341.70 351.00 0.0M
2021-02-22 357.60 357.60 349.60 349.60 0.0M
2021-02-19 364.80 364.80 364.80 364.80 0.0M
2021-02-18 379.30 379.30 368.88 368.88 0.0M
2021-02-17 382.30 382.30 381.00 381.00 0.0M
2021-02-12 392.40 392.40 387.00 387.00 0.0M
2021-02-11 384.60 384.60 382.50 384.60 0.0M
2021-02-09 375.00 375.00 375.00 375.00 0.0M
2021-02-08 370.01 370.01 370.00 370.00 0.0M
2021-01-28 359.50 359.50 357.40 357.40 0.0M
2021-01-27 349.20 349.20 349.00 349.00 0.0M
2021-01-22 367.40 367.40 367.40 367.40 0.0M
2021-01-20 365.00 365.00 365.00 365.00 0.0M
2021-01-19 351.94 351.94 351.94 351.94 0.0M
2021-01-18 339.00 339.00 339.00 339.00 0.0M
2021-01-15 339.00 339.00 339.00 339.00 0.0M
2021-01-14 337.90 337.90 337.90 337.90 0.0M
2021-01-12 353.00 353.00 353.00 353.00 0.0M
2021-01-11 361.30 361.30 360.95 360.95 0.0M
2021-01-08 348.90 348.90 348.90 348.90 0.0M
2021-01-06 333.51 337.61 333.51 337.61 0.0M
2021-01-05 340.50 340.50 340.50 340.50 0.0M
2021-01-04 331.81 331.81 331.81 331.81 0.0M