Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 4.150
-0.120 (-2.81%)
Jul 6, 2026, 5:03 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 4.25 | 4.28 | 4.17 | 4.23 | 4.23 | -0.47% | 295,300 |
| Jun 29, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.25 | -1.16% | 134,400 |
| Jun 26, 2026 | 4.16 | 4.40 | 4.16 | 4.30 | 4.30 | 1.42% | 607,200 |
| Jun 25, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 2.17% | 302,800 |
| Jun 24, 2026 | 4.14 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 721,300 |
| Jun 23, 2026 | 4.18 | 4.22 | 4.10 | 4.11 | 4.11 | -2.14% | 519,500 |
| Jun 22, 2026 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 0.48% | 546,800 |
| Jun 19, 2026 | 3.92 | 4.18 | 3.84 | 4.18 | 4.18 | 8.01% | 976,400 |
| Jun 18, 2026 | 3.64 | 3.94 | 3.63 | 3.87 | 3.87 | 5.74% | 1,161,200 |
| Jun 17, 2026 | 3.56 | 3.74 | 3.56 | 3.66 | 3.66 | 1.10% | 501,500 |
| Jun 16, 2026 | 3.57 | 3.64 | 3.54 | 3.62 | 3.62 | 1.40% | 577,900 |
| Jun 15, 2026 | 3.60 | 3.67 | 3.57 | 3.57 | 3.57 | - | 349,000 |
| Jun 12, 2026 | 3.55 | 3.66 | 3.54 | 3.57 | 3.57 | -0.83% | 301,400 |
| Jun 11, 2026 | 3.50 | 3.60 | 3.49 | 3.60 | 3.60 | 2.56% | 407,100 |
| Jun 10, 2026 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | -3.57% | 190,700 |
| Jun 9, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 4.00% | 425,600 |
| Jun 8, 2026 | 3.56 | 3.56 | 3.45 | 3.50 | 3.50 | -1.96% | 353,200 |
| Jun 5, 2026 | 3.45 | 3.61 | 3.45 | 3.57 | 3.57 | 2.29% | 428,100 |
| Jun 3, 2026 | 3.60 | 3.61 | 3.46 | 3.49 | 3.49 | -3.32% | 501,900 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.60 | 3.61 | 3.61 | -3.99% | 315,000 |
| Jun 1, 2026 | 3.80 | 3.83 | 3.69 | 3.76 | 3.76 | -1.05% | 567,600 |
| May 29, 2026 | 3.74 | 3.82 | 3.69 | 3.80 | 3.80 | 0.80% | 569,900 |
| May 28, 2026 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | 1.62% | 171,300 |
| May 27, 2026 | 3.83 | 3.88 | 3.71 | 3.71 | 3.71 | -2.88% | 234,200 |
| May 26, 2026 | 3.79 | 3.92 | 3.78 | 3.82 | 3.82 | -0.78% | 222,700 |
| 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 |