Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil
· Delayed Price · Currency is BRL 4.640
-0.010 (-0.22%)
Mar 9, 2026, 3:24 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 0.21% | 435,000 |
| Feb 18, 2026 | 4.70 | 4.78 | 4.69 | 4.76 | 4.76 | 1.49% | 461,600 |
| Feb 13, 2026 | 4.77 | 4.77 | 4.64 | 4.69 | 4.69 | -1.05% | 494,900 |
| Feb 12, 2026 | 4.84 | 4.86 | 4.73 | 4.74 | 4.74 | -2.07% | 522,800 |
| Feb 11, 2026 | 4.84 | 4.90 | 4.73 | 4.84 | 4.84 | -0.82% | 953,600 |
| Feb 10, 2026 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 294,300 |
| Feb 9, 2026 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 0.82% | 188,100 |
| Feb 6, 2026 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | -0.41% | 278,500 |
| Feb 5, 2026 | 4.89 | 4.95 | 4.86 | 4.88 | 4.88 | - | 255,200 |
| Feb 4, 2026 | 4.98 | 4.98 | 4.87 | 4.88 | 4.88 | -2.01% | 543,100 |
| Feb 3, 2026 | 4.99 | 5.04 | 4.97 | 4.98 | 4.98 | 0.61% | 465,800 |
| Feb 2, 2026 | 5.04 | 5.05 | 4.95 | 4.95 | 4.95 | -2.56% | 482,700 |
| Jan 30, 2026 | 5.00 | 5.08 | 4.94 | 5.08 | 5.08 | 0.99% | 725,000 |
| Jan 29, 2026 | 5.11 | 5.15 | 4.98 | 5.03 | 5.03 | -1.57% | 608,900 |
| Jan 28, 2026 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 1.59% | 818,500 |
| Jan 27, 2026 | 4.99 | 5.03 | 4.96 | 5.03 | 5.03 | 1.21% | 586,700 |
| Jan 26, 2026 | 4.91 | 5.00 | 4.87 | 4.97 | 4.97 | -0.60% | 482,800 |
| Jan 23, 2026 | 4.97 | 5.00 | 4.89 | 5.00 | 5.00 | 1.63% | 473,400 |
| Jan 22, 2026 | 4.90 | 4.99 | 4.87 | 4.92 | 4.92 | 0.41% | 459,100 |
| Jan 21, 2026 | 4.77 | 4.90 | 4.75 | 4.90 | 4.90 | 3.59% | 612,700 |
| Jan 20, 2026 | 4.76 | 4.79 | 4.69 | 4.73 | 4.73 | -0.63% | 482,500 |
| Jan 19, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -0.83% | 220,000 |
| Jan 16, 2026 | 4.88 | 4.88 | 4.79 | 4.80 | 4.80 | -1.64% | 271,600 |
| Jan 15, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.52% | 540,000 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | - | 237,000 |
| Jan 13, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | -0.83% | 309,200 |
| Jan 12, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.48% | 464,600 |
| Jan 9, 2026 | 4.83 | 4.83 | 4.70 | 4.73 | 4.73 | -1.46% | 614,500 |
| Jan 8, 2026 | 4.74 | 4.80 | 4.69 | 4.80 | 4.80 | 2.56% | 529,600 |
| Jan 7, 2026 | 4.74 | 4.80 | 4.68 | 4.68 | 4.68 | -0.43% | 839,500 |
| Jan 6, 2026 | 4.69 | 4.87 | 4.66 | 4.70 | 4.70 | 1.29% | 1,370,400 |
| Jan 5, 2026 | 4.85 | 4.86 | 4.64 | 4.64 | 4.64 | -3.93% | 1,801,000 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.81 | 4.83 | 4.83 | -4.36% | 1,889,900 |
| Dec 30, 2025 | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | - | 637,600 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 0.60% | 714,100 |
| Dec 26, 2025 | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | 0.40% | 382,800 |
| Dec 23, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 463,600 |
| Dec 22, 2025 | 5.03 | 5.07 | 4.96 | 4.99 | 4.99 | 0.20% | 529,700 |
| Dec 19, 2025 | 5.04 | 5.05 | 4.98 | 4.98 | 4.98 | 0.61% | 310,400 |
| Dec 18, 2025 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -1.79% | 564,500 |
| Dec 17, 2025 | 4.94 | 5.08 | 4.82 | 5.04 | 5.04 | 3.07% | 900,100 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.21% | 788,300 |
| Dec 15, 2025 | 5.01 | 5.12 | 4.93 | 4.95 | 4.95 | -9.01% | 1,373,900 |
| Dec 12, 2025 | 5.54 | 5.59 | 5.43 | 5.44 | 5.02 | -1.45% | 1,621,200 |
| Dec 11, 2025 | 5.58 | 5.65 | 5.50 | 5.52 | 5.09 | 0.36% | 1,263,100 |
| Dec 10, 2025 | 5.28 | 5.56 | 5.25 | 5.50 | 5.08 | 9.56% | 1,993,000 |
| Dec 9, 2025 | 5.00 | 5.05 | 4.91 | 5.02 | 4.63 | 0.40% | 365,400 |
| Dec 8, 2025 | 5.01 | 5.09 | 4.96 | 5.00 | 4.61 | - | 522,900 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 4.61 | -5.66% | 692,900 |
| Dec 4, 2025 | 5.23 | 5.33 | 5.21 | 5.30 | 4.89 | 0.57% | 269,600 |
| Dec 3, 2025 | 5.33 | 5.36 | 5.18 | 5.27 | 4.86 | -1.13% | 452,900 |
| Dec 2, 2025 | 5.23 | 5.33 | 5.21 | 5.33 | 4.92 | 1.91% | 499,800 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.07 | 5.23 | 4.83 | -0.19% | 521,900 |
| Nov 28, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 4.84 | 2.14% | 648,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.12 | 5.13 | 4.73 | -6.39% | 696,300 |
| Nov 26, 2025 | 5.17 | 5.50 | 5.15 | 5.48 | 5.06 | 6.00% | 876,800 |
| Nov 25, 2025 | 5.00 | 5.17 | 4.96 | 5.17 | 4.77 | 3.40% | 663,600 |
| Nov 24, 2025 | 4.94 | 5.00 | 4.93 | 5.00 | 4.61 | 0.20% | 440,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.85 | 4.99 | 4.61 | 0.81% | 625,500 |
| Nov 19, 2025 | 4.95 | 5.06 | 4.89 | 4.95 | 4.57 | - | 714,800 |
| Nov 18, 2025 | 5.01 | 5.07 | 4.95 | 4.95 | 4.57 | -1.79% | 589,200 |
| Nov 17, 2025 | 4.97 | 5.09 | 4.94 | 5.04 | 4.65 | 2.65% | 862,700 |
| Nov 14, 2025 | 4.93 | 5.15 | 4.89 | 4.91 | 4.53 | 0.61% | 1,291,900 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.85 | 4.88 | 4.50 | -0.61% | 712,000 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.88 | 4.91 | 4.53 | -1.41% | 350,800 |
| Nov 11, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.60 | 2.26% | 507,200 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.86 | 4.87 | 4.49 | -0.61% | 360,700 |
| Nov 7, 2025 | 4.95 | 4.96 | 4.85 | 4.90 | 4.52 | -0.41% | 683,900 |
| Nov 6, 2025 | 4.90 | 4.97 | 4.86 | 4.92 | 4.54 | 0.41% | 808,500 |
| Nov 5, 2025 | 4.97 | 4.98 | 4.90 | 4.90 | 4.52 | -0.81% | 530,900 |
| Nov 4, 2025 | 4.92 | 5.02 | 4.90 | 4.94 | 4.56 | -0.80% | 623,900 |
| Nov 3, 2025 | 4.99 | 5.05 | 4.92 | 4.98 | 4.60 | -0.80% | 833,200 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 4.63 | -0.40% | 392,400 |
| Oct 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 4.65 | 1.41% | 360,600 |
| Oct 29, 2025 | 4.98 | 5.04 | 4.97 | 4.97 | 4.59 | -0.60% | 426,500 |
| Oct 28, 2025 | 5.20 | 5.22 | 4.97 | 5.00 | 4.61 | -3.66% | 763,800 |
| Oct 27, 2025 | 5.10 | 5.28 | 5.10 | 5.19 | 4.79 | 2.17% | 741,800 |
| Oct 24, 2025 | 4.97 | 5.09 | 4.93 | 5.08 | 4.69 | 2.63% | 966,400 |
| Oct 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.57 | 0.41% | 343,300 |
| Oct 22, 2025 | 4.87 | 4.93 | 4.84 | 4.93 | 4.55 | 0.82% | 533,800 |
| Oct 21, 2025 | 5.00 | 5.02 | 4.82 | 4.89 | 4.51 | -2.20% | 705,000 |
| Oct 20, 2025 | 4.91 | 5.04 | 4.89 | 5.00 | 4.61 | 1.63% | 444,000 |
| Oct 17, 2025 | 4.90 | 4.96 | 4.85 | 4.92 | 4.54 | -0.40% | 621,000 |
| Oct 16, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.56 | - | 665,500 |
| Oct 15, 2025 | 4.87 | 4.94 | 4.81 | 4.94 | 4.56 | 1.44% | 628,600 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.49 | -0.20% | 320,900 |
| Oct 13, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.50 | - | 401,900 |
| Oct 10, 2025 | 4.91 | 4.95 | 4.83 | 4.88 | 4.50 | - | 569,800 |
| Oct 9, 2025 | 5.08 | 5.13 | 4.88 | 4.88 | 4.50 | -3.75% | 1,206,600 |