Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 3.810
-0.040 (-1.04%)
May 26, 2026, 4:50 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.81 | 3.88 | 3.80 | 3.85 | 3.85 | 1.58% | 267,600 |
| May 22, 2026 | 3.77 | 3.82 | 3.73 | 3.79 | 3.79 | 0.26% | 262,200 |
| May 21, 2026 | 3.79 | 3.84 | 3.68 | 3.78 | 3.78 | - | 311,600 |
| May 20, 2026 | 3.57 | 3.78 | 3.57 | 3.78 | 3.78 | 4.42% | 267,800 |
| May 19, 2026 | 3.66 | 3.66 | 3.57 | 3.62 | 3.62 | 0.28% | 337,900 |
| May 18, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -1.63% | 377,000 |
| May 15, 2026 | 3.70 | 3.73 | 3.60 | 3.67 | 3.67 | 0.27% | 385,400 |
| May 14, 2026 | 3.65 | 3.73 | 3.61 | 3.66 | 3.66 | 1.67% | 311,200 |
| May 13, 2026 | 3.65 | 3.69 | 3.57 | 3.60 | 3.60 | -1.37% | 383,700 |
| May 12, 2026 | 3.79 | 3.79 | 3.58 | 3.65 | 3.65 | -3.18% | 819,900 |
| May 11, 2026 | 3.88 | 3.89 | 3.74 | 3.77 | 3.77 | -2.84% | 442,100 |
| May 8, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 338,800 |
| May 7, 2026 | 4.03 | 4.03 | 3.91 | 3.94 | 3.94 | -2.23% | 385,800 |
| May 6, 2026 | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | 4.13% | 643,200 |
| May 5, 2026 | 3.95 | 3.97 | 3.87 | 3.87 | 3.87 | -2.27% | 319,200 |
| May 4, 2026 | 4.01 | 4.04 | 3.89 | 3.96 | 3.96 | - | 476,400 |
| Apr 30, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | 1.80% | 317,100 |
| Apr 29, 2026 | 3.99 | 4.00 | 3.88 | 3.89 | 3.89 | -2.26% | 661,600 |
| Apr 28, 2026 | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 422,100 |
| Apr 27, 2026 | 4.00 | 4.03 | 3.93 | 3.94 | 3.94 | -1.50% | 387,000 |
| Apr 24, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 441,100 |
| Apr 23, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -0.73% | 442,300 |
| Apr 22, 2026 | 4.17 | 4.22 | 4.09 | 4.09 | 4.09 | -2.62% | 395,200 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | - | 294,400 |
| Apr 17, 2026 | 4.23 | 4.27 | 4.20 | 4.20 | 4.20 | -0.47% | 280,100 |
| Apr 16, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | -0.47% | 293,700 |
| Apr 15, 2026 | 4.22 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 398,300 |
| Apr 14, 2026 | 4.12 | 4.24 | 4.12 | 4.21 | 4.21 | 2.18% | 499,000 |
| Apr 13, 2026 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | 1.23% | 779,000 |
| Apr 10, 2026 | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | -0.97% | 393,900 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.07 | 4.11 | 4.11 | -0.96% | 590,900 |
| Apr 8, 2026 | 4.11 | 4.28 | 4.11 | 4.15 | 4.15 | 2.22% | 648,100 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.01 | 4.06 | 4.06 | -2.64% | 756,700 |
| Apr 6, 2026 | 4.10 | 4.26 | 4.06 | 4.17 | 4.17 | 1.71% | 591,200 |
| Apr 2, 2026 | 4.04 | 4.11 | 3.98 | 4.10 | 4.10 | 1.49% | 455,200 |
| Apr 1, 2026 | 4.04 | 4.12 | 3.96 | 4.04 | 4.04 | 0.50% | 779,200 |
| Mar 31, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 4.96% | 1,155,500 |
| Mar 30, 2026 | 4.16 | 4.16 | 3.80 | 3.83 | 3.83 | -7.26% | 1,818,700 |
| Mar 27, 2026 | 4.64 | 4.65 | 4.05 | 4.13 | 4.13 | -12.13% | 2,583,900 |
| Mar 26, 2026 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | -0.63% | 331,500 |
| Mar 25, 2026 | 4.67 | 4.75 | 4.67 | 4.73 | 4.73 | 2.38% | 465,300 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -2.74% | 465,900 |
| Mar 23, 2026 | 4.54 | 4.75 | 4.54 | 4.75 | 4.75 | 5.09% | 371,700 |
| Mar 20, 2026 | 4.61 | 4.68 | 4.51 | 4.52 | 4.52 | -2.80% | 831,800 |
| Mar 19, 2026 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.65% | 461,200 |
| Mar 18, 2026 | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.86% | 213,500 |
| Mar 17, 2026 | 4.68 | 4.74 | 4.66 | 4.66 | 4.66 | -0.21% | 205,100 |
| Mar 16, 2026 | 4.58 | 4.74 | 4.58 | 4.67 | 4.67 | 2.19% | 612,200 |
| Mar 13, 2026 | 4.63 | 4.68 | 4.55 | 4.57 | 4.57 | -1.30% | 350,600 |
| Mar 12, 2026 | 4.76 | 4.76 | 4.59 | 4.63 | 4.63 | -2.73% | 466,900 |