Syn Prop e Tech SA SYNE3
BMFBOVESPA · Brazil · Finance
BRL 3.50-0.12 (-3.31%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.50 | -3.31% | BRL 3.56 | BRL 3.62 | BRL 3.50 | 636.00K |
| 2026-09-30 | BRL 3.62 | +0.56% | BRL 3.61 | BRL 3.63 | BRL 3.54 | 543.20K |
| 2026-09-29 | BRL 3.60 | +0.56% | BRL 3.58 | BRL 3.60 | BRL 3.55 | 186.80K |
| 2026-09-28 | BRL 3.58 | -2.72% | BRL 3.69 | BRL 3.69 | BRL 3.56 |
| 363.70K |
| 2026-09-25 | BRL 3.68 | +0.82% | BRL 3.64 | BRL 3.68 | BRL 3.61 | 99.60K |
| 2026-09-24 | BRL 3.65 | -0.54% | BRL 3.67 | BRL 3.69 | BRL 3.60 | 282.10K |
| 2026-09-23 | BRL 3.67 | -0.81% | BRL 3.67 | BRL 3.72 | BRL 3.61 | 297.20K |
| 2026-09-22 | BRL 3.70 | +2.21% | BRL 3.60 | BRL 3.70 | BRL 3.56 | 424.70K |
| 2026-09-21 | BRL 3.62 | +1.69% | BRL 3.57 | BRL 3.62 | BRL 3.55 | 143.80K |
| 2026-09-18 | BRL 3.56 | -0.28% | BRL 3.58 | BRL 3.58 | BRL 3.45 | 756.70K |
| 2026-09-17 | BRL 3.57 | -2.46% | BRL 3.70 | BRL 3.70 | BRL 3.57 | 192.80K |
| 2026-09-16 | BRL 3.66 | +1.39% | BRL 3.55 | BRL 3.66 | BRL 3.55 | 136.70K |
| 2026-09-15 | BRL 3.61 | +0.28% | BRL 3.58 | BRL 3.64 | BRL 3.56 | 351.90K |
| 2026-09-14 | BRL 3.60 | -2.44% | BRL 3.69 | BRL 3.69 | BRL 3.57 | 455.20K |
| 2026-09-11 | BRL 3.69 | -2.12% | BRL 3.77 | BRL 3.77 | BRL 3.65 | 399.70K |
| 2026-09-10 | BRL 3.77 | +1.34% | BRL 3.71 | BRL 3.80 | BRL 3.63 | 659.70K |
| 2026-09-09 | BRL 3.72 | -2.36% | BRL 3.81 | BRL 3.81 | BRL 3.67 | 361.80K |
| 2026-09-08 | BRL 3.81 | +0.79% | BRL 3.82 | BRL 3.94 | BRL 3.79 | 659.50K |
| 2026-09-04 | BRL 3.78 | -4.30% | BRL 3.89 | BRL 3.95 | BRL 3.72 | 1.86M |
| 2026-09-03 | BRL 3.95 | +2.60% | BRL 3.86 | BRL 3.96 | BRL 3.85 | 398.00K |
| 2026-09-02 | BRL 3.85 | +4.62% | BRL 3.68 | BRL 3.85 | BRL 3.66 | 472.50K |
| 2026-09-01 | BRL 3.68 | -0.27% | BRL 3.72 | BRL 3.72 | BRL 3.61 | 422.40K |
| 2026-08-31 | BRL 3.69 | +0.54% | BRL 3.67 | BRL 3.72 | BRL 3.56 | 524.00K |
| 2026-08-28 | BRL 3.67 | +0.27% | BRL 3.66 | BRL 3.68 | BRL 3.60 | 96.50K |
| 2026-08-27 | BRL 3.66 | +1.67% | BRL 3.60 | BRL 3.66 | BRL 3.60 | 112.20K |
| 2026-08-26 | BRL 3.60 | -2.44% | BRL 3.69 | BRL 3.72 | BRL 3.60 | 223.30K |
| 2026-08-25 | BRL 3.69 | +2.79% | BRL 3.53 | BRL 3.69 | BRL 3.53 | 236.10K |
| 2026-08-24 | BRL 3.59 | -0.83% | BRL 3.62 | BRL 3.69 | BRL 3.53 | 464.00K |
| 2026-08-21 | BRL 3.62 | +3.13% | BRL 3.53 | BRL 3.64 | BRL 3.53 | 242.80K |
| 2026-08-20 | BRL 3.51 | -3.31% | BRL 3.62 | BRL 3.62 | BRL 3.51 | 285.30K |
| 2026-08-19 | BRL 3.63 | +2.83% | BRL 3.56 | BRL 3.65 | BRL 3.44 | 492.00K |
| 2026-08-18 | BRL 3.53 | -1.40% | BRL 3.57 | BRL 3.63 | BRL 3.51 | 273.00K |
| 2026-08-17 | BRL 3.58 | -2.45% | BRL 3.64 | BRL 3.65 | BRL 3.47 | 487.90K |
| 2026-08-14 | BRL 3.67 | -1.61% | BRL 3.71 | BRL 3.73 | BRL 3.32 | 1.58M |
| 2026-08-13 | BRL 3.73 | +0.81% | BRL 3.72 | BRL 3.79 | BRL 3.72 | 180.70K |
| 2026-08-12 | BRL 3.70 | -1.86% | BRL 3.80 | BRL 3.80 | BRL 3.70 | 241.90K |
| 2026-08-11 | BRL 3.77 | -5.75% | BRL 3.97 | BRL 3.98 | BRL 3.77 | 234.80K |
| 2026-08-07 | BRL 4.00 | +0.50% | BRL 3.99 | BRL 4.02 | BRL 3.95 | 193.50K |
| 2026-08-06 | BRL 3.98 | -2.45% | BRL 4.07 | BRL 4.08 | BRL 3.98 | 151.00K |
| 2026-08-05 | BRL 4.08 | +0.49% | BRL 4.08 | BRL 4.09 | BRL 4.04 | 212.00K |
| 2026-08-04 | BRL 4.06 | -0.49% | BRL 4.10 | BRL 4.12 | BRL 4.01 | 203.90K |
| 2026-08-03 | BRL 4.08 | -0.24% | BRL 4.06 | BRL 4.08 | BRL 3.99 | 309.20K |
| 2026-07-31 | BRL 4.09 | +2.00% | BRL 4.09 | BRL 4.09 | BRL 3.99 | 145.50K |
| 2026-07-30 | BRL 4.01 | 0.00% | BRL 3.99 | BRL 4.06 | BRL 3.99 | 121.60K |
| 2026-07-29 | BRL 4.01 | -0.74% | BRL 4.02 | BRL 4.02 | BRL 3.97 | 171.00K |
| 2026-07-28 | BRL 4.04 | -0.25% | BRL 4.04 | BRL 4.13 | BRL 4.00 | 165.50K |
| 2026-07-27 | BRL 4.05 | +4.65% | BRL 3.86 | BRL 4.10 | BRL 3.86 | 312.20K |
| 2026-07-24 | BRL 3.87 | -1.53% | BRL 3.93 | BRL 3.93 | BRL 3.87 | 130.60K |
| 2026-07-23 | BRL 3.93 | -2.24% | BRL 4.00 | BRL 4.00 | BRL 3.93 | 190.70K |
| 2026-07-22 | BRL 4.02 | +0.25% | BRL 4.01 | BRL 4.05 | BRL 3.99 | 171.40K |
| 2026-07-21 | BRL 4.01 | -0.99% | BRL 4.10 | BRL 4.10 | BRL 4.00 | 147.00K |
| 2026-07-20 | BRL 4.05 | -3.34% | BRL 4.17 | BRL 4.20 | BRL 4.05 | 225.70K |
| 2026-07-17 | BRL 4.19 | +2.20% | BRL 4.15 | BRL 4.19 | BRL 4.08 | 257.50K |
| 2026-07-16 | BRL 4.10 | -3.53% | BRL 4.24 | BRL 4.24 | BRL 4.10 | 226.10K |
| 2026-07-15 | BRL 4.25 | +0.24% | BRL 4.25 | BRL 4.25 | BRL 4.17 | 174.10K |
| 2026-07-14 | BRL 4.24 | +1.92% | BRL 4.18 | BRL 4.26 | BRL 4.14 | 282.50K |
| 2026-07-13 | BRL 4.16 | -4.15% | BRL 4.31 | BRL 4.31 | BRL 4.16 | 303.30K |
| 2026-07-10 | BRL 4.34 | +3.33% | BRL 4.22 | BRL 4.35 | BRL 4.22 | 534.30K |
| 2026-07-09 | BRL 4.20 | +1.20% | BRL 4.17 | BRL 4.23 | BRL 4.15 | 352.40K |
| 2026-07-08 | BRL 4.15 | +0.97% | BRL 4.09 | BRL 4.19 | BRL 4.01 | 502.50K |
| 2026-07-07 | BRL 4.11 | -0.96% | BRL 4.16 | BRL 4.16 | BRL 4.02 | 281.40K |
| 2026-07-06 | BRL 4.15 | -2.81% | BRL 4.27 | BRL 4.33 | BRL 4.10 | 579.70K |
| 2026-07-03 | BRL 4.27 | -1.39% | BRL 4.33 | BRL 4.34 | BRL 4.25 | 202.10K |
| 2026-07-02 | BRL 4.33 | +1.41% | BRL 4.25 | BRL 4.33 | BRL 4.23 | 267.80K |
| 2026-07-01 | BRL 4.27 | +0.95% | BRL 4.23 | BRL 4.27 | BRL 4.15 | 417.60K |
| 2026-06-30 | BRL 4.23 | -0.47% | BRL 4.25 | BRL 4.28 | BRL 4.17 | 300.20K |
| 2026-06-29 | BRL 4.25 | -1.16% | BRL 4.22 | BRL 4.30 | BRL 4.22 | 135.40K |
| 2026-06-26 | BRL 4.30 | +1.42% | BRL 4.16 | BRL 4.40 | BRL 4.16 | 607.60K |
| 2026-06-25 | BRL 4.24 | +2.17% | BRL 4.10 | BRL 4.24 | BRL 4.10 | 310.30K |
| 2026-06-24 | BRL 4.15 | +0.97% | BRL 4.14 | BRL 4.20 | BRL 4.09 | 721.30K |
| 2026-06-23 | BRL 4.11 | -2.14% | BRL 4.18 | BRL 4.22 | BRL 4.10 | 519.50K |
| 2026-06-22 | BRL 4.20 | +0.48% | BRL 4.18 | BRL 4.24 | BRL 4.13 | 551.40K |
| 2026-06-19 | BRL 4.18 | +8.01% | BRL 3.92 | BRL 4.18 | BRL 3.84 | 977.10K |
| 2026-06-18 | BRL 3.87 | +5.74% | BRL 3.64 | BRL 3.94 | BRL 3.63 | 1.16M |
| 2026-06-17 | BRL 3.66 | +1.10% | BRL 3.56 | BRL 3.74 | BRL 3.56 | 501.60K |
| 2026-06-16 | BRL 3.62 | +1.40% | BRL 3.57 | BRL 3.64 | BRL 3.54 | 585.60K |
| 2026-06-15 | BRL 3.57 | 0.00% | BRL 3.60 | BRL 3.67 | BRL 3.57 | 349.00K |
| 2026-06-12 | BRL 3.57 | -0.83% | BRL 3.55 | BRL 3.66 | BRL 3.54 | 301.40K |
| 2026-06-11 | BRL 3.60 | +2.56% | BRL 3.50 | BRL 3.60 | BRL 3.49 | 420.90K |
| 2026-06-10 | BRL 3.51 | -3.57% | BRL 3.56 | BRL 3.61 | BRL 3.51 | 191.40K |
| 2026-06-09 | BRL 3.64 | +4.00% | BRL 3.50 | BRL 3.64 | BRL 3.50 | 425.60K |
| 2026-06-08 | BRL 3.50 | -1.96% | BRL 3.56 | BRL 3.56 | BRL 3.45 | 353.20K |
| 2026-06-05 | BRL 3.57 | +2.29% | BRL 3.45 | BRL 3.61 | BRL 3.45 | 428.30K |
| 2026-06-03 | BRL 3.49 | -3.32% | BRL 3.60 | BRL 3.61 | BRL 3.46 | 513.60K |
| 2026-06-02 | BRL 3.61 | -3.99% | BRL 3.76 | BRL 3.76 | BRL 3.60 | 317.90K |
| 2026-06-01 | BRL 3.76 | -1.05% | BRL 3.80 | BRL 3.83 | BRL 3.69 | 568.00K |
| 2026-05-29 | BRL 3.80 | +0.80% | BRL 3.74 | BRL 3.82 | BRL 3.69 | 569.90K |
| 2026-05-28 | BRL 3.77 | +1.62% | BRL 3.71 | BRL 3.80 | BRL 3.71 | 182.30K |
| 2026-05-27 | BRL 3.71 | -2.88% | BRL 3.83 | BRL 3.88 | BRL 3.71 | 237.10K |
| 2026-05-26 | BRL 3.82 | -0.78% | BRL 3.79 | BRL 3.92 | BRL 3.78 | 222.80K |