Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil · Delayed Price · Currency is BRL 2.800
-0.080 (-2.78%)
Nov 10, 2026, 5:36 PM GMT-3
Syn Prop & Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.90 | 2.90 | 2.76 | 2.80 | 2.80 | -2.78% | 227,000 |
| Nov 9, 2026 | 2.90 | 2.95 | 2.82 | 2.88 | 2.88 | -0.69% | 394,400 |
| Nov 6, 2026 | 2.75 | 2.93 | 2.75 | 2.90 | 2.90 | 5.45% | 448,000 |
| Nov 5, 2026 | 2.95 | 3.00 | 2.75 | 2.75 | 2.75 | -6.14% | 531,000 |
| Nov 4, 2026 | 2.76 | 2.93 | 2.71 | 2.93 | 2.93 | 7.33% | 853,800 |
| Nov 3, 2026 | 2.74 | 2.74 | 2.62 | 2.73 | 2.73 | 1.49% | 447,400 |
| Oct 30, 2026 | 2.70 | 2.72 | 2.60 | 2.69 | 2.69 | -0.37% | 649,700 |
| Oct 29, 2026 | 2.86 | 2.90 | 2.69 | 2.70 | 2.70 | -6.57% | 1,163,000 |
| Oct 28, 2026 | 3.03 | 3.03 | 2.84 | 2.89 | 2.89 | -3.67% | 549,400 |
| Oct 27, 2026 | 3.11 | 3.16 | 2.96 | 3.00 | 3.00 | -1.96% | 980,300 |
| Oct 26, 2026 | 3.68 | 3.68 | 3.06 | 3.06 | 3.06 | -22.14% | 1,565,400 |
| Oct 23, 2026 | 3.80 | 3.93 | 3.77 | 3.93 | 3.93 | 3.15% | 343,500 |
| Oct 22, 2026 | 3.79 | 3.83 | 3.75 | 3.81 | 3.81 | -0.78% | 303,400 |
| Oct 21, 2026 | 3.93 | 4.00 | 3.84 | 3.84 | 3.84 | -2.29% | 333,000 |
| Oct 20, 2026 | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | 4.24% | 418,500 |
| Oct 19, 2026 | 3.76 | 3.86 | 3.72 | 3.77 | 3.77 | 1.89% | 1,518,500 |
| Oct 16, 2026 | 3.79 | 3.83 | 3.70 | 3.70 | 3.70 | -2.37% | 466,500 |
| Oct 15, 2026 | 3.87 | 3.89 | 3.75 | 3.79 | 3.79 | -4.05% | 757,500 |
| Oct 14, 2026 | 4.03 | 4.03 | 3.89 | 3.95 | 3.95 | -2.23% | 366,500 |
| Oct 13, 2026 | 4.09 | 4.09 | 3.96 | 4.04 | 4.04 | -1.22% | 408,900 |
| Oct 9, 2026 | 3.95 | 4.11 | 3.95 | 4.09 | 4.09 | 2.51% | 648,500 |
| Oct 8, 2026 | 3.87 | 3.99 | 3.84 | 3.99 | 3.99 | 3.10% | 338,200 |
| Oct 7, 2026 | 3.85 | 3.91 | 3.80 | 3.87 | 3.87 | 0.26% | 564,900 |
| Oct 6, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 438,500 |
| Oct 5, 2026 | 3.63 | 3.82 | 3.57 | 3.82 | 3.82 | 8.52% | 2,299,700 |
| Oct 2, 2026 | 3.54 | 3.57 | 3.48 | 3.52 | 3.52 | 0.57% | 1,623,600 |
| Oct 1, 2026 | 3.56 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | 636,000 |
| Sep 30, 2026 | 3.61 | 3.63 | 3.54 | 3.62 | 3.62 | 0.56% | 542,200 |
| Sep 29, 2026 | 3.58 | 3.60 | 3.55 | 3.60 | 3.60 | 0.56% | 184,500 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.56 | 3.58 | 3.58 | -2.72% | 361,600 |
| Sep 25, 2026 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | 0.82% | 99,600 |
| Sep 24, 2026 | 3.67 | 3.69 | 3.60 | 3.65 | 3.65 | -0.54% | 282,100 |
| Sep 23, 2026 | 3.67 | 3.72 | 3.61 | 3.67 | 3.67 | -0.81% | 297,100 |
| Sep 22, 2026 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | 424,600 |
| Sep 21, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | 1.69% | 143,600 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.45 | 3.56 | 3.56 | -0.28% | 756,100 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -2.46% | 190,200 |
| Sep 16, 2026 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 1.39% | 136,600 |
| Sep 15, 2026 | 3.58 | 3.64 | 3.56 | 3.61 | 3.61 | 0.28% | 350,000 |
| Sep 14, 2026 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | -2.44% | 454,700 |
| Sep 11, 2026 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -2.12% | 396,500 |
| Sep 10, 2026 | 3.71 | 3.80 | 3.63 | 3.77 | 3.77 | 1.34% | 659,300 |
| 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 |