Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 3.770
+0.050 (1.34%)
Sep 10, 2026, 5:03 PM GMT-3
Syn Prop & Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.81 | 3.81 | 3.67 | 3.72 | 3.72 | -2.36% | 361,500 |
| Sep 8, 2026 | 3.82 | 3.94 | 3.79 | 3.81 | 3.81 | 0.79% | 659,100 |
| Sep 4, 2026 | 3.89 | 3.95 | 3.72 | 3.78 | 3.78 | -4.30% | 1,855,600 |
| Sep 3, 2026 | 3.86 | 3.96 | 3.85 | 3.95 | 3.95 | 2.60% | 397,600 |
| Sep 2, 2026 | 3.68 | 3.85 | 3.66 | 3.85 | 3.85 | 4.62% | 472,500 |
| Sep 1, 2026 | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -0.27% | 422,400 |
| Aug 31, 2026 | 3.67 | 3.72 | 3.56 | 3.69 | 3.69 | 0.54% | 521,900 |
| Aug 28, 2026 | 3.66 | 3.68 | 3.60 | 3.67 | 3.67 | 0.27% | 96,500 |
| Aug 27, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 112,200 |
| Aug 26, 2026 | 3.69 | 3.72 | 3.60 | 3.60 | 3.60 | -2.44% | 223,100 |
| Aug 25, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 2.79% | 236,100 |
| Aug 24, 2026 | 3.62 | 3.69 | 3.53 | 3.59 | 3.59 | -0.83% | 463,600 |
| Aug 21, 2026 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | 3.13% | 242,800 |
| Aug 20, 2026 | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -3.31% | 285,300 |
| Aug 19, 2026 | 3.56 | 3.65 | 3.44 | 3.63 | 3.63 | 2.83% | 492,000 |
| Aug 18, 2026 | 3.57 | 3.63 | 3.51 | 3.53 | 3.53 | -1.40% | 273,000 |
| Aug 17, 2026 | 3.64 | 3.65 | 3.47 | 3.58 | 3.58 | -2.45% | 487,900 |
| Aug 14, 2026 | 3.71 | 3.73 | 3.32 | 3.67 | 3.67 | -1.61% | 1,576,600 |
| Aug 13, 2026 | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | 0.81% | 180,700 |
| Aug 12, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.86% | 240,900 |
| Aug 11, 2026 | 3.97 | 3.98 | 3.77 | 3.77 | 3.77 | -5.04% | 231,600 |
| Aug 10, 2026 | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -0.75% | 140,800 |
| Aug 7, 2026 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 193,300 |
| Aug 6, 2026 | 4.07 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 149,800 |
| Aug 5, 2026 | 4.08 | 4.09 | 4.03 | 4.08 | 4.08 | 0.49% | 199,000 |
| Aug 4, 2026 | 4.10 | 4.12 | 4.01 | 4.06 | 4.06 | -0.49% | 203,900 |
| Aug 3, 2026 | 4.06 | 4.08 | 3.99 | 4.08 | 4.08 | -0.24% | 309,200 |
| Jul 31, 2026 | 4.09 | 4.09 | 3.99 | 4.09 | 4.09 | 2.00% | 145,400 |
| Jul 30, 2026 | 3.99 | 4.06 | 3.99 | 4.01 | 4.01 | - | 121,400 |
| Jul 29, 2026 | 4.02 | 4.02 | 3.97 | 4.01 | 4.01 | -0.74% | 169,300 |
| Jul 28, 2026 | 4.04 | 4.13 | 4.00 | 4.04 | 4.04 | -0.25% | 165,500 |
| Jul 27, 2026 | 3.86 | 4.10 | 3.86 | 4.05 | 4.05 | 4.65% | 312,200 |
| Jul 24, 2026 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -1.53% | 130,600 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -2.24% | 190,700 |
| Jul 22, 2026 | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 170,900 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | -0.99% | 146,000 |
| Jul 20, 2026 | 4.17 | 4.20 | 4.05 | 4.05 | 4.05 | -3.34% | 225,500 |
| Jul 17, 2026 | 4.15 | 4.19 | 4.08 | 4.19 | 4.19 | 2.20% | 257,500 |
| Jul 16, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -3.53% | 221,100 |
| Jul 15, 2026 | 4.25 | 4.25 | 4.17 | 4.25 | 4.25 | 0.24% | 172,600 |
| Jul 14, 2026 | 4.18 | 4.26 | 4.14 | 4.24 | 4.24 | 1.92% | 281,300 |
| Jul 13, 2026 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -4.15% | 301,600 |
| Jul 10, 2026 | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | 3.33% | 525,300 |
| Jul 9, 2026 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | 1.20% | 352,400 |
| Jul 8, 2026 | 4.09 | 4.19 | 4.01 | 4.15 | 4.15 | 0.97% | 502,500 |
| Jul 7, 2026 | 4.16 | 4.16 | 4.02 | 4.11 | 4.11 | -0.96% | 278,400 |
| Jul 6, 2026 | 4.27 | 4.33 | 4.10 | 4.15 | 4.15 | -2.81% | 579,500 |
| Jul 3, 2026 | 4.33 | 4.34 | 4.25 | 4.27 | 4.27 | -1.39% | 201,500 |
| Jul 2, 2026 | 4.25 | 4.33 | 4.23 | 4.33 | 4.33 | 1.41% | 267,800 |
| Jul 1, 2026 | 4.23 | 4.27 | 4.15 | 4.27 | 4.27 | 0.95% | 414,400 |