Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 4.900
+0.020 (0.41%)
Oct 14, 2025, 10:43 AM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | - | 402,000 |
| Oct 10, 2025 | 4.91 | 4.95 | 4.83 | 4.88 | 4.88 | - | 577,000 |
| Oct 9, 2025 | 5.08 | 5.13 | 4.88 | 4.88 | 4.88 | -3.75% | 1,210,300 |
| Oct 8, 2025 | 5.08 | 5.20 | 5.07 | 5.07 | 5.07 | 0.20% | 951,800 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.04 | 5.06 | 5.06 | -3.25% | 961,700 |
| Oct 6, 2025 | 5.15 | 5.23 | 5.03 | 5.23 | 5.23 | 1.55% | 1,171,600 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.09 | 5.15 | 5.15 | -3.74% | 1,218,500 |
| Oct 2, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.71% | 1,593,100 |
| Oct 1, 2025 | 5.18 | 5.39 | 5.08 | 5.26 | 5.26 | 1.74% | 1,733,000 |
| Sep 30, 2025 | 5.13 | 5.25 | 5.12 | 5.17 | 5.17 | 1.37% | 1,475,900 |
| Sep 29, 2025 | 5.06 | 5.14 | 5.01 | 5.10 | 5.10 | 0.39% | 944,200 |
| Sep 26, 2025 | 4.99 | 5.09 | 4.95 | 5.08 | 5.08 | 2.63% | 913,300 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -1.00% | 1,322,900 |
| Sep 24, 2025 | 5.28 | 5.34 | 4.96 | 5.00 | 5.00 | -4.94% | 1,197,200 |
| Sep 23, 2025 | 5.04 | 5.34 | 5.04 | 5.26 | 5.26 | 4.37% | 1,685,200 |
| Sep 22, 2025 | 5.06 | 5.17 | 4.91 | 5.04 | 5.04 | -0.20% | 1,704,500 |
| Sep 19, 2025 | 4.86 | 5.11 | 4.84 | 5.05 | 5.05 | 5.65% | 1,682,300 |
| Sep 18, 2025 | 4.63 | 5.10 | 4.62 | 4.78 | 4.78 | -29.71% | 4,603,700 |
| Sep 17, 2025 | 6.74 | 6.88 | 6.60 | 6.80 | 4.64 | 1.95% | 2,322,900 |
| Sep 16, 2025 | 6.64 | 6.70 | 6.55 | 6.67 | 4.55 | 0.45% | 1,162,900 |
| Sep 15, 2025 | 6.58 | 6.68 | 6.54 | 6.64 | 4.53 | 2.00% | 1,006,500 |
| Sep 12, 2025 | 6.54 | 6.68 | 6.48 | 6.51 | 4.44 | -0.31% | 786,600 |
| Sep 11, 2025 | 6.62 | 6.67 | 6.52 | 6.53 | 4.45 | -0.91% | 867,800 |
| Sep 10, 2025 | 6.76 | 6.80 | 6.51 | 6.59 | 4.49 | -1.20% | 1,390,000 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.67 | 4.55 | -6.32% | 1,330,900 |
| Sep 8, 2025 | 7.05 | 7.20 | 6.98 | 7.12 | 4.86 | 1.14% | 1,032,600 |
| Sep 5, 2025 | 6.74 | 7.04 | 6.71 | 7.04 | 4.80 | 5.23% | 1,128,700 |
| Sep 4, 2025 | 6.67 | 6.81 | 6.61 | 6.69 | 4.56 | 1.36% | 1,104,500 |
| Sep 3, 2025 | 6.94 | 7.45 | 6.58 | 6.60 | 4.50 | -4.07% | 10,375,600 |
| Sep 2, 2025 | 6.71 | 7.02 | 6.66 | 6.88 | 4.69 | 2.53% | 739,500 |
| Sep 1, 2025 | 6.60 | 6.71 | 6.60 | 6.71 | 4.58 | 1.67% | 455,400 |
| Aug 29, 2025 | 6.53 | 6.67 | 6.53 | 6.60 | 4.50 | 1.07% | 410,400 |
| Aug 28, 2025 | 6.50 | 6.61 | 6.49 | 6.53 | 4.45 | 0.46% | 650,400 |
| Aug 27, 2025 | 6.58 | 6.59 | 6.50 | 6.50 | 4.43 | -0.15% | 576,900 |
| Aug 26, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 4.44 | 0.77% | 270,500 |
| Aug 25, 2025 | 6.60 | 6.69 | 6.46 | 6.46 | 4.41 | -1.67% | 783,100 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.46 | 6.57 | 4.48 | 1.08% | 660,800 |
| Aug 21, 2025 | 6.64 | 6.68 | 6.50 | 6.50 | 4.43 | -1.96% | 407,500 |
| Aug 20, 2025 | 6.73 | 6.78 | 6.63 | 6.63 | 4.52 | -0.90% | 481,000 |
| Aug 19, 2025 | 6.92 | 6.94 | 6.64 | 6.69 | 4.56 | -3.32% | 794,800 |
| Aug 18, 2025 | 7.03 | 7.07 | 6.86 | 6.92 | 4.72 | -0.72% | 621,200 |
| Aug 15, 2025 | 6.97 | 7.08 | 6.75 | 6.97 | 4.75 | - | 618,900 |
| Aug 14, 2025 | 6.96 | 7.10 | 6.94 | 6.97 | 4.75 | -0.43% | 330,700 |
| Aug 13, 2025 | 7.00 | 7.20 | 6.81 | 7.00 | 4.77 | 0.43% | 791,100 |
| Aug 12, 2025 | 6.84 | 7.05 | 6.84 | 6.97 | 4.75 | 1.75% | 479,800 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.82 | 6.85 | 4.67 | -0.72% | 455,600 |
| Aug 8, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 4.71 | 1.62% | 277,300 |
| Aug 7, 2025 | 6.75 | 6.88 | 6.70 | 6.79 | 4.63 | 0.30% | 513,600 |
| Aug 6, 2025 | 6.75 | 6.80 | 6.70 | 6.77 | 4.62 | 0.74% | 272,900 |
| Aug 5, 2025 | 6.64 | 6.79 | 6.61 | 6.72 | 4.58 | 1.20% | 459,500 |