Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 6.88
+0.17 (2.53%)
Sep 2, 2025, 5:55 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.53 | 6.67 | 6.53 | 6.60 | 6.60 | 1.07% | 410,400 |
| Aug 28, 2025 | 6.50 | 6.61 | 6.49 | 6.53 | 6.53 | 0.46% | 650,400 |
| Aug 27, 2025 | 6.58 | 6.59 | 6.50 | 6.50 | 6.50 | -0.15% | 576,900 |
| Aug 26, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | 0.77% | 270,500 |
| Aug 25, 2025 | 6.60 | 6.69 | 6.46 | 6.46 | 6.46 | -1.67% | 783,100 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.46 | 6.57 | 6.57 | 1.08% | 660,800 |
| Aug 21, 2025 | 6.64 | 6.68 | 6.50 | 6.50 | 6.50 | -1.96% | 407,500 |
| Aug 20, 2025 | 6.73 | 6.78 | 6.63 | 6.63 | 6.63 | -0.90% | 481,000 |
| Aug 19, 2025 | 6.92 | 6.94 | 6.64 | 6.69 | 6.69 | -3.32% | 794,800 |
| Aug 18, 2025 | 7.03 | 7.07 | 6.86 | 6.92 | 6.92 | -0.72% | 621,200 |
| Aug 15, 2025 | 6.97 | 7.08 | 6.75 | 6.97 | 6.97 | - | 618,900 |
| Aug 14, 2025 | 6.96 | 7.10 | 6.94 | 6.97 | 6.97 | -0.43% | 330,700 |
| Aug 13, 2025 | 7.00 | 7.20 | 6.81 | 7.00 | 7.00 | 0.43% | 791,100 |
| Aug 12, 2025 | 6.84 | 7.05 | 6.84 | 6.97 | 6.97 | 1.75% | 479,800 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.82 | 6.85 | 6.85 | -0.72% | 455,600 |
| Aug 8, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | 1.62% | 277,300 |
| 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 |