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
2023-12-28 625.59 631.89 625.59 626.85 0.0M
2023-12-27 628.40 628.40 624.96 624.96 0.0M
2023-12-22 665.85 665.85 665.85 665.85 0.0M
2023-12-21 682.72 684.00 682.72 684.00 0.0M
2023-12-20 682.00 687.83 682.00 687.83 0.0M
2023-12-19 677.59 678.26 676.20 678.26 0.0M
2023-12-18 691.50 691.50 685.86 687.93 0.0M
2023-12-15 680.00 687.00 680.00 684.76 0.0M
2023-12-14 680.40 682.98 677.60 677.60 0.0M
2023-12-13 711.00 711.00 711.00 711.00 0.0M
2023-12-12 698.28 704.94 698.28 701.73 0.0M
2023-12-11 683.76 688.92 683.76 685.08 0.0M
2023-12-08 654.72 664.62 654.72 662.36 0.0M
2023-12-07 653.00 653.90 653.00 653.90 0.0M
2023-12-06 662.00 662.00 650.10 650.10 0.0M
2023-12-05 648.12 660.00 648.12 655.71 0.0M
2023-12-04 650.57 655.26 650.57 655.26 0.0M
2023-12-01 669.00 669.00 664.89 664.89 0.0M
2023-11-30 696.32 696.32 663.02 666.77 0.0M
2023-11-29 675.84 682.44 674.61 677.48 0.0M
2023-11-28 662.41 664.21 658.51 663.49 0.0M
2023-11-27 671.64 671.64 668.05 668.05 0.0M
2023-11-24 666.60 666.60 666.60 666.60 0.0M
2023-11-22 670.56 671.88 669.24 669.24 0.0M
2023-11-21 663.92 664.35 656.48 658.80 0.0M
2023-11-20 655.38 659.20 650.10 659.20 0.0M
2023-11-17 657.80 657.80 656.50 656.50 0.0M
2023-11-16 651.00 658.07 650.78 650.78 0.0M
2023-11-14 654.22 654.22 654.22 654.22 0.0M
2023-11-13 641.92 646.53 641.92 644.67 0.0M
2023-11-10 636.23 636.23 636.23 636.23 0.0M
2023-11-09 620.51 620.51 620.51 620.51 0.0M
2023-11-08 610.61 617.93 608.78 617.93 0.0M
2023-11-07 608.41 608.41 608.41 608.41 0.0M
2023-11-06 592.80 592.80 592.80 592.80 0.0M
2023-11-03 602.16 602.16 602.16 602.16 0.0M
2023-11-01 587.66 591.19 587.66 591.19 0.0M
2023-10-30 581.97 581.97 581.97 581.97 0.0M
2023-10-27 571.14 571.14 571.14 571.14 0.0M
2023-10-26 570.00 570.00 570.00 570.00 0.0M
2023-10-25 567.82 567.82 567.82 567.82 0.0M
2023-10-24 586.87 586.87 585.03 585.03 0.0M
2023-10-23 585.90 585.90 585.90 585.90 0.0M
2023-10-20 602.68 607.56 588.78 591.09 0.0M
2023-10-19 611.33 611.33 611.33 611.33 0.0M
2023-10-18 620.62 620.62 612.56 612.56 0.0M
2023-10-17 617.52 617.52 617.52 617.52 0.0M
2023-10-16 621.85 621.85 621.85 621.85 0.0M
2023-10-13 623.07 623.07 623.07 623.07 0.0M
2023-10-10 621.24 621.24 621.24 621.24 0.0M
2023-10-09 618.91 618.91 618.91 618.91 0.0M
2023-10-06 611.83 611.83 611.83 611.83 0.0M
2023-10-05 593.54 593.54 593.54 593.54 0.0M
2023-10-04 595.66 595.66 595.66 595.66 0.0M
2023-10-03 578.20 579.19 575.88 579.19 0.0M
2023-10-02 584.64 584.64 584.64 584.64 0.0M
2023-09-29 578.27 580.58 578.27 580.58 0.0M
2023-09-28 581.24 581.24 579.60 579.60 0.0M
2023-09-27 559.90 565.95 559.90 565.95 0.0M
2023-09-26 555.34 556.53 555.34 556.53 0.0M
2023-09-22 552.00 552.00 552.00 552.00 0.0M
2023-09-21 550.00 550.00 550.00 550.00 0.0M
2023-09-12 567.29 567.29 567.29 567.29 0.0M
2023-09-11 564.29 568.86 564.29 568.29 0.0M
2023-09-09 584.00 584.00 584.00 584.00 0.0M
2023-09-08 584.00 584.00 584.00 584.00 0.0M
2023-09-06 579.27 581.30 579.27 581.30 0.0M
2023-09-02 567.72 567.72 567.72 567.72 0.0M
2023-09-01 567.72 567.72 567.72 567.72 0.0M
2023-08-30 553.20 553.20 553.20 553.20 0.0M
2023-08-22 537.22 537.22 537.22 537.22 0.0M
2023-08-21 537.06 543.95 533.72 543.69 0.0M
2023-08-17 538.40 538.40 538.40 538.40 0.0M
2023-08-14 532.12 532.12 532.12 532.12 0.0M
2023-08-10 523.32 523.32 523.32 523.32 0.0M
2023-08-08 534.02 534.02 533.75 533.75 0.0M
2023-08-07 545.94 545.94 545.94 545.94 0.0M
2023-08-04 549.00 549.00 535.60 535.60 0.0M
2023-07-27 536.00 536.00 536.00 536.00 0.0M
2023-07-24 537.84 537.84 537.84 537.84 0.0M
2023-07-21 542.16 542.16 542.16 542.16 0.0M
2023-07-18 553.85 553.85 553.85 553.85 0.0M
2023-07-17 552.96 552.96 552.50 552.50 0.0M
2023-07-13 540.40 540.40 540.40 540.40 0.0M
2023-07-07 522.46 526.29 522.46 526.29 0.0M
2023-07-06 528.18 528.18 528.18 528.18 0.0M
2023-06-27 513.09 513.09 513.09 513.09 0.0M
2023-06-26 501.00 506.50 497.00 497.00 0.0M
2023-06-22 505.43 505.43 505.43 505.43 0.0M
2023-06-20 518.34 518.34 518.34 518.34 0.0M
2023-06-16 540.54 540.54 527.04 530.19 0.0M
2023-06-14 539.10 539.19 539.10 539.19 0.0M
2023-06-13 542.76 542.76 542.76 542.76 0.0M
2023-06-12 543.78 543.78 543.78 543.78 0.0M
2023-06-06 557.41 557.41 544.30 544.30 0.0M
2023-06-01 576.26 576.26 572.85 572.85 0.0M
2023-05-25 546.50 546.50 546.50 546.50 0.0M
2023-05-24 489.52 489.52 489.52 489.52 0.0M
2023-05-22 496.01 497.25 496.01 497.25 0.0M
2023-05-03 464.51 464.51 464.51 464.51 0.0M
2023-04-28 464.51 464.51 464.51 464.51 0.0M
2023-04-25 455.43 459.49 455.43 459.49 0.0M
2023-04-24 473.52 473.52 473.52 473.52 0.0M
2023-04-19 477.00 481.70 473.87 481.29 0.0M
2023-04-17 468.21 468.21 468.21 468.21 0.0M
2023-04-11 479.50 479.50 479.50 479.50 0.0M
2023-04-05 481.20 481.20 481.20 481.20 0.0M
2023-03-31 485.72 485.72 485.72 485.72 0.0M
2023-03-29 481.02 481.02 481.02 481.02 0.0M
2023-03-27 490.79 490.79 490.79 490.79 0.0M
2023-03-17 491.09 491.09 491.09 491.09 0.0M
2023-03-14 475.17 486.92 475.17 486.92 0.0M
2023-03-10 476.11 476.11 461.75 464.83 0.0M
2023-03-07 470.60 470.60 470.60 470.60 0.0M
2023-03-06 476.16 476.16 476.16 476.16 0.0M
2023-03-03 475.30 475.30 475.30 475.30 0.0M
2023-03-01 469.85 469.85 469.85 469.85 0.0M
2023-02-28 480.00 480.00 480.00 480.00 0.0M
2023-02-27 476.40 476.40 476.40 476.40 0.0M
2023-02-16 483.44 483.44 467.98 473.20 0.0M
2023-02-14 474.23 474.33 473.29 474.33 0.0M
2023-02-08 469.54 469.54 469.54 469.54 0.0M
2023-02-07 473.00 478.40 473.00 478.40 0.0M
2023-01-26 449.54 451.73 449.54 451.73 0.0M
2023-01-23 452.40 452.40 452.40 452.40 0.0M
2023-01-17 433.00 433.00 433.00 433.00 0.0M
2023-01-13 425.08 425.08 425.08 425.08 0.0M
2023-01-12 428.00 428.00 428.00 428.00 0.0M
2023-01-03 435.19 435.19 435.19 435.19 0.0M