Syn Prop e Tech SA SYNE3
BMFBOVESPA · Brezilya · Finans
BRL 3,50-0,12 (-%3,31)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |