Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 3.870
-0.090 (-2.27%)
May 5, 2026, 5:07 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.95 | 3.97 | 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% | 400,600 |
| 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% | 402,800 |
| 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% | 499,200 |
| 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% | 377,700 |
| 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 |
| Mar 11, 2026 | 4.74 | 4.82 | 4.71 | 4.76 | 4.76 | -0.63% | 240,500 |
| Mar 10, 2026 | 4.64 | 4.84 | 4.64 | 4.79 | 4.79 | 3.01% | 389,400 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.59 | 4.65 | 4.65 | - | 462,800 |
| Mar 6, 2026 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -1.48% | 219,200 |
| Mar 5, 2026 | 4.69 | 4.75 | 4.68 | 4.72 | 4.72 | -0.42% | 381,800 |
| Mar 4, 2026 | 4.67 | 4.78 | 4.67 | 4.74 | 4.74 | 1.72% | 289,600 |
| Mar 3, 2026 | 4.78 | 4.78 | 4.61 | 4.66 | 4.66 | -2.92% | 588,000 |
| Mar 2, 2026 | 4.78 | 4.81 | 4.68 | 4.80 | 4.80 | 0.21% | 363,100 |
| Feb 27, 2026 | 4.82 | 4.86 | 4.77 | 4.79 | 4.79 | -1.64% | 441,600 |
| Feb 26, 2026 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1.04% | 188,000 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -1.03% | 231,500 |
| Feb 24, 2026 | 4.84 | 4.89 | 4.84 | 4.87 | 4.87 | 0.83% | 220,700 |
| Feb 23, 2026 | 4.85 | 4.93 | 4.79 | 4.83 | 4.83 | -0.41% | 425,800 |
| Feb 20, 2026 | 4.78 | 4.87 | 4.73 | 4.85 | 4.85 | 1.68% | 407,000 |