Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 5.29
+0.02 (0.38%)
At close: Dec 4, 2025
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.33 | 5.36 | 5.18 | 5.27 | 5.27 | -1.13% | 452,900 |
| Dec 2, 2025 | 5.23 | 5.33 | 5.21 | 5.33 | 5.33 | 1.91% | 499,800 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.07 | 5.23 | 5.23 | -0.19% | 521,900 |
| Nov 28, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 5.24 | 2.14% | 648,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.12 | 5.13 | 5.13 | -6.39% | 696,300 |
| Nov 26, 2025 | 5.17 | 5.50 | 5.15 | 5.48 | 5.48 | 6.00% | 876,800 |
| Nov 25, 2025 | 5.00 | 5.17 | 4.96 | 5.17 | 5.17 | 3.40% | 663,600 |
| Nov 24, 2025 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | 0.20% | 440,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.85 | 4.99 | 4.99 | 0.81% | 625,500 |
| Nov 19, 2025 | 4.95 | 5.06 | 4.89 | 4.95 | 4.95 | - | 714,800 |
| Nov 18, 2025 | 5.01 | 5.07 | 4.95 | 4.95 | 4.95 | -1.79% | 589,200 |
| Nov 17, 2025 | 4.97 | 5.09 | 4.94 | 5.04 | 5.04 | 2.65% | 862,700 |
| Nov 14, 2025 | 4.93 | 5.15 | 4.89 | 4.91 | 4.91 | 0.61% | 1,291,900 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.85 | 4.88 | 4.88 | -0.61% | 712,000 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.88 | 4.91 | 4.91 | -1.41% | 350,800 |
| Nov 11, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.98 | 2.26% | 507,200 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.86 | 4.87 | 4.87 | -0.61% | 360,700 |
| Nov 7, 2025 | 4.95 | 4.96 | 4.85 | 4.90 | 4.90 | -0.41% | 683,900 |
| Nov 6, 2025 | 4.90 | 4.97 | 4.86 | 4.92 | 4.92 | 0.41% | 808,500 |
| Nov 5, 2025 | 4.97 | 4.98 | 4.90 | 4.90 | 4.90 | -0.81% | 530,900 |
| Nov 4, 2025 | 4.92 | 5.02 | 4.90 | 4.94 | 4.94 | -0.80% | 623,900 |
| Nov 3, 2025 | 4.99 | 5.05 | 4.92 | 4.98 | 4.98 | -0.80% | 833,200 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | -0.40% | 392,400 |
| Oct 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 360,600 |
| Oct 29, 2025 | 4.98 | 5.04 | 4.97 | 4.97 | 4.97 | -0.60% | 426,500 |
| Oct 28, 2025 | 5.20 | 5.22 | 4.97 | 5.00 | 5.00 | -3.66% | 763,800 |
| Oct 27, 2025 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 2.17% | 741,800 |
| Oct 24, 2025 | 4.97 | 5.09 | 4.93 | 5.08 | 5.08 | 2.63% | 966,400 |
| Oct 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 343,300 |
| Oct 22, 2025 | 4.87 | 4.93 | 4.84 | 4.93 | 4.93 | 0.82% | 533,800 |
| Oct 21, 2025 | 5.00 | 5.02 | 4.82 | 4.89 | 4.89 | -2.20% | 705,000 |
| Oct 20, 2025 | 4.91 | 5.04 | 4.89 | 5.00 | 5.00 | 1.63% | 444,000 |
| Oct 17, 2025 | 4.90 | 4.96 | 4.85 | 4.92 | 4.92 | -0.40% | 621,000 |
| Oct 16, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 665,500 |
| Oct 15, 2025 | 4.87 | 4.94 | 4.81 | 4.94 | 4.94 | 1.44% | 628,600 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.20% | 320,900 |
| Oct 13, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | - | 401,900 |
| Oct 10, 2025 | 4.91 | 4.95 | 4.83 | 4.88 | 4.88 | - | 569,800 |
| Oct 9, 2025 | 5.08 | 5.13 | 4.88 | 4.88 | 4.88 | -3.75% | 1,206,600 |
| Oct 8, 2025 | 5.08 | 5.20 | 5.07 | 5.07 | 5.07 | 0.20% | 951,000 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.04 | 5.06 | 5.06 | -3.25% | 944,000 |
| Oct 6, 2025 | 5.15 | 5.23 | 5.03 | 5.23 | 5.23 | 1.55% | 1,158,700 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.09 | 5.15 | 5.15 | -3.74% | 1,214,200 |
| Oct 2, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.71% | 1,592,800 |
| Oct 1, 2025 | 5.18 | 5.39 | 5.08 | 5.26 | 5.26 | 1.74% | 1,732,300 |
| Sep 30, 2025 | 5.13 | 5.25 | 5.12 | 5.17 | 5.17 | 1.37% | 1,475,200 |
| Sep 29, 2025 | 5.06 | 5.14 | 5.01 | 5.10 | 5.10 | 0.39% | 935,000 |
| Sep 26, 2025 | 4.99 | 5.08 | 4.95 | 5.08 | 5.08 | 2.63% | 912,200 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -1.00% | 1,313,900 |
| Sep 24, 2025 | 5.28 | 5.34 | 4.96 | 5.00 | 5.00 | -4.94% | 1,174,300 |