Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 6.90
+0.11 (1.62%)
Aug 8, 2025, 5:07 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | 1.62% | 274,400 |
| Aug 7, 2025 | 6.75 | 6.88 | 6.70 | 6.79 | 6.79 | 0.30% | 513,600 |
| Aug 6, 2025 | 6.75 | 6.80 | 6.70 | 6.77 | 6.77 | 0.74% | 272,900 |
| Aug 5, 2025 | 6.64 | 6.79 | 6.61 | 6.72 | 6.72 | 1.20% | 459,500 |
| Aug 4, 2025 | 6.78 | 6.83 | 6.62 | 6.64 | 6.64 | -1.34% | 526,400 |
| Aug 1, 2025 | 6.78 | 6.85 | 6.67 | 6.73 | 6.73 | -1.03% | 773,700 |
| Jul 31, 2025 | 6.81 | 6.86 | 6.74 | 6.80 | 6.80 | -0.15% | 328,500 |
| Jul 30, 2025 | 6.80 | 6.89 | 6.71 | 6.81 | 6.81 | 0.15% | 519,600 |
| Jul 29, 2025 | 6.74 | 6.87 | 6.72 | 6.80 | 6.80 | 0.89% | 391,100 |
| Jul 28, 2025 | 6.64 | 6.95 | 6.57 | 6.74 | 6.74 | 2.43% | 702,500 |
| Jul 25, 2025 | 6.52 | 6.58 | 6.46 | 6.58 | 6.58 | 1.86% | 224,000 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.45 | 6.46 | 6.46 | -2.12% | 1,022,700 |
| Jul 23, 2025 | 6.54 | 6.63 | 6.45 | 6.60 | 6.60 | 1.54% | 616,700 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.50 | 6.50 | 6.50 | -2.26% | 546,700 |
| Jul 21, 2025 | 6.68 | 6.95 | 6.52 | 6.65 | 6.65 | 2.62% | 1,175,100 |
| Jul 18, 2025 | 6.30 | 6.70 | 6.24 | 6.48 | 6.48 | 7.46% | 1,951,300 |
| Jul 17, 2025 | 5.92 | 6.10 | 5.90 | 6.03 | 6.03 | 1.86% | 273,700 |
| Jul 16, 2025 | 6.03 | 6.03 | 5.91 | 5.92 | 5.92 | -0.84% | 271,900 |
| Jul 15, 2025 | 6.00 | 6.06 | 5.96 | 5.97 | 5.97 | -0.50% | 276,400 |
| Jul 14, 2025 | 6.04 | 6.08 | 6.00 | 6.00 | 6.00 | -0.66% | 237,800 |
| Jul 11, 2025 | 6.03 | 6.15 | 6.02 | 6.04 | 6.04 | -0.82% | 296,400 |
| Jul 10, 2025 | 5.95 | 6.13 | 5.82 | 6.09 | 6.09 | 2.35% | 547,600 |
| Jul 9, 2025 | 6.16 | 6.16 | 5.95 | 5.95 | 5.95 | -2.94% | 292,200 |
| Jul 8, 2025 | 6.07 | 6.15 | 6.06 | 6.13 | 6.13 | 0.16% | 287,800 |
| Jul 7, 2025 | 6.07 | 6.14 | 6.02 | 6.12 | 6.12 | 0.99% | 428,100 |
| Jul 4, 2025 | 6.02 | 6.07 | 5.97 | 6.06 | 6.06 | 1.85% | 472,300 |
| Jul 3, 2025 | 5.86 | 6.01 | 5.82 | 5.95 | 5.95 | 1.71% | 468,400 |
| Jul 2, 2025 | 6.10 | 6.16 | 5.84 | 5.85 | 5.85 | -4.10% | 778,400 |
| Jul 1, 2025 | 6.53 | 6.60 | 6.02 | 6.10 | 6.10 | -6.58% | 958,300 |
| Jun 30, 2025 | 6.44 | 6.66 | 6.38 | 6.53 | 6.53 | 2.03% | 531,500 |
| Jun 27, 2025 | 6.17 | 6.56 | 6.17 | 6.40 | 6.40 | 3.73% | 567,600 |
| Jun 26, 2025 | 6.04 | 6.25 | 6.00 | 6.17 | 6.17 | 2.66% | 627,200 |
| Jun 25, 2025 | 6.07 | 6.07 | 6.00 | 6.01 | 6.01 | -0.50% | 188,500 |
| Jun 24, 2025 | 6.01 | 6.13 | 6.01 | 6.04 | 6.04 | -0.82% | 184,600 |
| Jun 23, 2025 | 6.05 | 6.18 | 6.01 | 6.09 | 6.09 | 0.33% | 317,800 |
| Jun 20, 2025 | 6.14 | 6.14 | 6.02 | 6.07 | 6.07 | -0.98% | 295,800 |
| Jun 18, 2025 | 5.99 | 6.14 | 5.97 | 6.13 | 6.13 | 2.34% | 432,200 |
| Jun 17, 2025 | 5.81 | 6.01 | 5.73 | 5.99 | 5.99 | 5.64% | 606,700 |
| Jun 16, 2025 | 5.73 | 5.83 | 5.67 | 5.67 | 5.67 | - | 253,000 |
| Jun 13, 2025 | 5.68 | 5.72 | 5.55 | 5.67 | 5.67 | -1.39% | 328,400 |
| Jun 12, 2025 | 5.59 | 5.76 | 5.50 | 5.75 | 5.75 | 2.86% | 497,700 |
| Jun 11, 2025 | 5.54 | 5.59 | 5.42 | 5.59 | 5.59 | 1.64% | 414,600 |
| Jun 10, 2025 | 5.51 | 5.58 | 5.45 | 5.50 | 5.50 | 2.61% | 366,500 |
| Jun 9, 2025 | 5.44 | 5.55 | 5.33 | 5.36 | 5.36 | -1.11% | 410,100 |
| Jun 6, 2025 | 5.62 | 5.62 | 5.32 | 5.42 | 5.42 | -2.52% | 1,026,000 |
| Jun 5, 2025 | 5.59 | 5.68 | 5.54 | 5.56 | 5.56 | -0.36% | 445,800 |
| Jun 4, 2025 | 5.83 | 5.88 | 5.58 | 5.58 | 5.58 | -3.79% | 632,400 |
| Jun 3, 2025 | 5.87 | 5.95 | 5.69 | 5.80 | 5.80 | -1.19% | 474,600 |
| Jun 2, 2025 | 6.10 | 6.16 | 5.87 | 5.87 | 5.87 | -3.14% | 632,000 |
| May 30, 2025 | 6.06 | 6.08 | 5.90 | 6.06 | 6.06 | 0.66% | 347,300 |