Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 4.910
-0.010 (-0.20%)
Nov 13, 2025, 5:05 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -1.41% | 336,200 |
| 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 | 4.94 | 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% | 392,900 |
| Oct 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 365,900 |
| Oct 29, 2025 | 4.98 | 5.04 | 4.97 | 4.97 | 4.97 | -0.60% | 426,800 |
| Oct 28, 2025 | 5.20 | 5.22 | 4.97 | 5.00 | 5.00 | -3.66% | 784,100 |
| Oct 27, 2025 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 2.17% | 742,900 |
| Oct 24, 2025 | 4.97 | 5.09 | 4.93 | 5.08 | 5.08 | 2.63% | 969,600 |
| Oct 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 345,900 |
| 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% | 710,400 |
| Oct 20, 2025 | 4.91 | 5.04 | 4.89 | 5.00 | 5.00 | 1.63% | 444,200 |
| Oct 17, 2025 | 4.90 | 4.96 | 4.85 | 4.92 | 4.92 | -0.40% | 623,100 |
| Oct 16, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 667,700 |
| Oct 15, 2025 | 4.87 | 4.94 | 4.81 | 4.94 | 4.94 | 1.44% | 653,800 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.20% | 323,300 |
| Oct 13, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | - | 412,400 |
| 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 |