Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 4.950
+0.030 (0.61%)
Jan 23, 2026, 12:36 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.90 | 4.99 | 4.87 | 4.96 | - | 1.22% | 440,800 |
| Jan 21, 2026 | 4.77 | 4.90 | 4.75 | 4.90 | 4.90 | 3.59% | 612,700 |
| Jan 20, 2026 | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | -0.63% | 482,500 |
| Jan 19, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -0.83% | 220,000 |
| Jan 16, 2026 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | -1.64% | 271,600 |
| Jan 15, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.52% | 540,000 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | - | 237,000 |
| Jan 13, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | -0.83% | 309,200 |
| Jan 12, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.48% | 464,600 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.70 | 4.73 | 4.73 | -1.46% | 614,500 |
| Jan 8, 2026 | 4.74 | 4.80 | 4.69 | 4.80 | 4.80 | 2.56% | 529,600 |
| Jan 7, 2026 | 4.74 | 4.80 | 4.68 | 4.68 | 4.68 | -0.43% | 839,500 |
| Jan 6, 2026 | 4.69 | 4.87 | 4.66 | 4.70 | 4.70 | 1.29% | 1,370,400 |
| Jan 5, 2026 | 4.85 | 4.86 | 4.64 | 4.64 | 4.64 | -3.93% | 1,801,000 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.81 | 4.83 | 4.83 | -4.36% | 1,889,900 |
| Dec 30, 2025 | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | - | 637,600 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 0.60% | 714,100 |
| Dec 26, 2025 | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | 0.40% | 382,800 |
| Dec 23, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 463,600 |
| Dec 22, 2025 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | 0.20% | 529,700 |
| Dec 19, 2025 | 5.04 | 5.05 | 4.98 | 4.98 | 4.98 | 0.61% | 310,400 |
| Dec 18, 2025 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -1.79% | 564,500 |
| Dec 17, 2025 | 4.94 | 5.08 | 4.82 | 5.04 | 5.04 | 3.07% | 900,100 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.21% | 788,300 |
| Dec 15, 2025 | 5.01 | 5.12 | 4.93 | 4.95 | 4.95 | -9.01% | 1,373,900 |
| Dec 12, 2025 | 5.54 | 5.59 | 5.43 | 5.44 | 5.02 | -1.45% | 1,621,200 |
| Dec 11, 2025 | 5.58 | 5.65 | 5.50 | 5.52 | 5.09 | 0.36% | 1,263,100 |
| Dec 10, 2025 | 5.28 | 5.56 | 5.25 | 5.50 | 5.08 | 9.56% | 1,993,000 |
| Dec 9, 2025 | 5.00 | 5.05 | 4.91 | 5.02 | 4.63 | 0.40% | 365,400 |
| Dec 8, 2025 | 5.01 | 5.09 | 4.96 | 5.00 | 4.61 | - | 522,900 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 4.61 | -5.66% | 692,900 |
| Dec 4, 2025 | 5.23 | 5.33 | 5.21 | 5.30 | 4.89 | 0.57% | 269,600 |
| Dec 3, 2025 | 5.33 | 5.36 | 5.18 | 5.27 | 4.86 | -1.13% | 452,900 |
| Dec 2, 2025 | 5.23 | 5.33 | 5.21 | 5.33 | 4.92 | 1.91% | 499,800 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.07 | 5.23 | 4.83 | -0.19% | 521,900 |
| Nov 28, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 4.84 | 2.14% | 648,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.12 | 5.13 | 4.73 | -6.39% | 696,300 |
| Nov 26, 2025 | 5.17 | 5.50 | 5.15 | 5.48 | 5.06 | 6.00% | 876,800 |
| Nov 25, 2025 | 5.00 | 5.17 | 4.96 | 5.17 | 4.77 | 3.40% | 663,600 |
| Nov 24, 2025 | 4.94 | 5.00 | 4.93 | 5.00 | 4.61 | 0.20% | 440,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.85 | 4.99 | 4.61 | 0.81% | 625,500 |
| Nov 19, 2025 | 4.95 | 5.06 | 4.89 | 4.95 | 4.57 | - | 714,800 |
| Nov 18, 2025 | 5.01 | 5.07 | 4.95 | 4.95 | 4.57 | -1.79% | 589,200 |
| Nov 17, 2025 | 4.97 | 5.09 | 4.94 | 5.04 | 4.65 | 2.65% | 862,700 |
| Nov 14, 2025 | 4.93 | 5.15 | 4.89 | 4.91 | 4.53 | 0.61% | 1,291,900 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.85 | 4.88 | 4.50 | -0.61% | 712,000 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.88 | 4.91 | 4.53 | -1.41% | 350,800 |
| Nov 11, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.60 | 2.26% | 507,200 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.86 | 4.87 | 4.49 | -0.61% | 360,700 |
| Nov 7, 2025 | 4.95 | 4.96 | 4.85 | 4.90 | 4.52 | -0.41% | 683,900 |