Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil
· Delayed Price · Currency is BRL 5.02
-0.28 (-5.28%)
Dec 5, 2025, 5:40 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 692,900 |
| Dec 4, 2025 | 5.23 | 5.33 | 5.21 | 5.30 | 5.30 | 0.57% | 269,600 |
| Dec 3, 2025 | 5.33 | 5.36 | 5.18 | 5.27 | 5.27 | -1.13% | 452,900 |
| Dec 2, 2025 | 5.23 | 5.33 | 5.21 | 5.33 | 5.33 | 1.91% | 499,800 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.07 | 5.23 | 5.23 | -0.19% | 521,900 |
| Nov 28, 2025 | 5.17 | 5.30 | 5.14 | 5.24 | 5.24 | 2.14% | 648,100 |
| Nov 27, 2025 | 5.48 | 5.48 | 5.12 | 5.13 | 5.13 | -6.39% | 696,300 |
| Nov 26, 2025 | 5.17 | 5.50 | 5.15 | 5.48 | 5.48 | 6.00% | 876,800 |
| Nov 25, 2025 | 5.00 | 5.17 | 4.96 | 5.17 | 5.17 | 3.40% | 663,600 |
| Nov 24, 2025 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | 0.20% | 440,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.85 | 4.99 | 4.99 | 0.81% | 625,500 |
| Nov 19, 2025 | 4.95 | 5.06 | 4.89 | 4.95 | 4.95 | - | 714,800 |
| Nov 18, 2025 | 5.01 | 5.07 | 4.95 | 4.95 | 4.95 | -1.79% | 589,200 |
| Nov 17, 2025 | 4.97 | 5.09 | 4.94 | 5.04 | 5.04 | 2.65% | 862,700 |
| Nov 14, 2025 | 4.93 | 5.15 | 4.89 | 4.91 | 4.91 | 0.61% | 1,291,900 |
| Nov 13, 2025 | 4.95 | 5.05 | 4.85 | 4.88 | 4.88 | -0.61% | 712,000 |
| Nov 12, 2025 | 4.99 | 5.00 | 4.88 | 4.91 | 4.91 | -1.41% | 350,800 |
| Nov 11, 2025 | 4.87 | 5.00 | 4.87 | 4.98 | 4.98 | 2.26% | 507,200 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.86 | 4.87 | 4.87 | -0.61% | 360,700 |
| Nov 7, 2025 | 4.95 | 4.96 | 4.85 | 4.90 | 4.90 | -0.41% | 683,900 |
| Nov 6, 2025 | 4.90 | 4.97 | 4.86 | 4.92 | 4.92 | 0.41% | 808,500 |
| Nov 5, 2025 | 4.97 | 4.98 | 4.90 | 4.90 | 4.90 | -0.81% | 530,900 |
| Nov 4, 2025 | 4.92 | 5.02 | 4.90 | 4.94 | 4.94 | -0.80% | 623,900 |
| Nov 3, 2025 | 4.99 | 5.05 | 4.92 | 4.98 | 4.98 | -0.80% | 833,200 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.98 | 5.02 | 5.02 | -0.40% | 392,400 |
| Oct 30, 2025 | 4.97 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 360,600 |
| Oct 29, 2025 | 4.98 | 5.04 | 4.97 | 4.97 | 4.97 | -0.60% | 426,500 |
| Oct 28, 2025 | 5.20 | 5.22 | 4.97 | 5.00 | 5.00 | -3.66% | 763,800 |
| Oct 27, 2025 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 2.17% | 741,800 |
| Oct 24, 2025 | 4.97 | 5.09 | 4.93 | 5.08 | 5.08 | 2.63% | 966,400 |
| Oct 23, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.41% | 343,300 |
| Oct 22, 2025 | 4.87 | 4.93 | 4.84 | 4.93 | 4.93 | 0.82% | 533,800 |
| Oct 21, 2025 | 5.00 | 5.02 | 4.82 | 4.89 | 4.89 | -2.20% | 705,000 |
| Oct 20, 2025 | 4.91 | 5.04 | 4.89 | 5.00 | 5.00 | 1.63% | 444,000 |
| Oct 17, 2025 | 4.90 | 4.96 | 4.85 | 4.92 | 4.92 | -0.40% | 621,000 |
| Oct 16, 2025 | 4.94 | 4.98 | 4.89 | 4.94 | 4.94 | - | 665,500 |
| Oct 15, 2025 | 4.87 | 4.94 | 4.81 | 4.94 | 4.94 | 1.44% | 628,600 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.85 | 4.87 | 4.87 | -0.20% | 320,900 |
| Oct 13, 2025 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | - | 401,900 |
| Oct 10, 2025 | 4.91 | 4.95 | 4.83 | 4.88 | 4.88 | - | 569,800 |
| Oct 9, 2025 | 5.08 | 5.13 | 4.88 | 4.88 | 4.88 | -3.75% | 1,206,600 |
| Oct 8, 2025 | 5.08 | 5.20 | 5.07 | 5.07 | 5.07 | 0.20% | 951,000 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.04 | 5.06 | 5.06 | -3.25% | 944,000 |
| Oct 6, 2025 | 5.15 | 5.23 | 5.03 | 5.23 | 5.23 | 1.55% | 1,158,700 |
| Oct 3, 2025 | 5.35 | 5.38 | 5.09 | 5.15 | 5.15 | -3.74% | 1,214,200 |
| Oct 2, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.71% | 1,592,800 |
| Oct 1, 2025 | 5.18 | 5.39 | 5.08 | 5.26 | 5.26 | 1.74% | 1,732,300 |
| Sep 30, 2025 | 5.13 | 5.25 | 5.12 | 5.17 | 5.17 | 1.37% | 1,475,200 |
| Sep 29, 2025 | 5.06 | 5.14 | 5.01 | 5.10 | 5.10 | 0.39% | 935,000 |
| Sep 26, 2025 | 4.99 | 5.08 | 4.95 | 5.08 | 5.08 | 2.63% | 912,200 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.87 | 4.95 | 4.95 | -1.00% | 1,313,900 |
| Sep 24, 2025 | 5.28 | 5.34 | 4.96 | 5.00 | 5.00 | -4.94% | 1,174,300 |
| Sep 23, 2025 | 5.04 | 5.34 | 5.04 | 5.26 | 5.26 | 4.37% | 1,650,400 |
| Sep 22, 2025 | 5.06 | 5.17 | 4.91 | 5.04 | 5.04 | -0.20% | 1,694,500 |
| Sep 19, 2025 | 4.86 | 5.11 | 4.84 | 5.05 | 5.05 | 5.65% | 1,679,500 |
| Sep 18, 2025 | 4.63 | 5.10 | 4.62 | 4.78 | 4.78 | -29.71% | 4,587,400 |
| Sep 17, 2025 | 6.74 | 6.88 | 6.60 | 6.80 | 4.64 | 1.95% | 2,286,400 |
| Sep 16, 2025 | 6.64 | 6.70 | 6.55 | 6.67 | 4.55 | 0.45% | 1,156,400 |
| Sep 15, 2025 | 6.58 | 6.68 | 6.54 | 6.64 | 4.53 | 2.00% | 997,200 |
| Sep 12, 2025 | 6.54 | 6.68 | 6.48 | 6.51 | 4.44 | -0.31% | 782,300 |
| Sep 11, 2025 | 6.62 | 6.67 | 6.52 | 6.53 | 4.45 | -0.91% | 858,600 |
| Sep 10, 2025 | 6.76 | 6.80 | 6.51 | 6.59 | 4.49 | -1.20% | 1,382,600 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.64 | 6.67 | 4.55 | -6.32% | 1,323,800 |
| Sep 8, 2025 | 7.05 | 7.20 | 6.98 | 7.12 | 4.86 | 1.14% | 1,023,000 |
| Sep 5, 2025 | 6.74 | 7.04 | 6.71 | 7.04 | 4.80 | 5.23% | 1,127,600 |
| Sep 4, 2025 | 6.67 | 6.81 | 6.61 | 6.69 | 4.56 | 1.36% | 1,103,800 |
| Sep 3, 2025 | 6.94 | 7.45 | 6.58 | 6.60 | 4.50 | -4.07% | 10,351,200 |
| Sep 2, 2025 | 6.71 | 7.02 | 6.66 | 6.88 | 4.69 | 2.53% | 736,500 |
| Sep 1, 2025 | 6.60 | 6.71 | 6.60 | 6.71 | 4.58 | 1.67% | 455,300 |
| Aug 29, 2025 | 6.53 | 6.67 | 6.53 | 6.60 | 4.50 | 1.07% | 409,200 |
| Aug 28, 2025 | 6.50 | 6.61 | 6.49 | 6.53 | 4.45 | 0.46% | 649,900 |
| Aug 27, 2025 | 6.58 | 6.59 | 6.50 | 6.50 | 4.43 | -0.15% | 576,100 |
| Aug 26, 2025 | 6.50 | 6.54 | 6.47 | 6.51 | 4.44 | 0.77% | 270,000 |
| Aug 25, 2025 | 6.60 | 6.69 | 6.46 | 6.46 | 4.41 | -1.67% | 778,900 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.46 | 6.57 | 4.48 | 1.08% | 659,200 |
| Aug 21, 2025 | 6.64 | 6.68 | 6.50 | 6.50 | 4.43 | -1.96% | 406,400 |
| Aug 20, 2025 | 6.73 | 6.78 | 6.63 | 6.63 | 4.52 | -0.90% | 478,300 |
| Aug 19, 2025 | 6.92 | 6.94 | 6.64 | 6.69 | 4.56 | -3.32% | 783,500 |
| Aug 18, 2025 | 7.03 | 7.07 | 6.86 | 6.92 | 4.72 | -0.72% | 620,000 |
| Aug 15, 2025 | 6.97 | 7.08 | 6.75 | 6.97 | 4.75 | - | 618,700 |
| Aug 14, 2025 | 6.96 | 7.10 | 6.94 | 6.97 | 4.75 | -0.43% | 327,400 |
| Aug 13, 2025 | 7.00 | 7.20 | 6.81 | 7.00 | 4.77 | 0.43% | 789,100 |
| Aug 12, 2025 | 6.84 | 7.05 | 6.84 | 6.97 | 4.75 | 1.75% | 478,500 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.82 | 6.85 | 4.67 | -0.72% | 451,500 |
| Aug 8, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 4.71 | 1.62% | 274,300 |
| Aug 7, 2025 | 6.75 | 6.88 | 6.70 | 6.79 | 4.63 | 0.30% | 512,300 |
| Aug 6, 2025 | 6.75 | 6.80 | 6.70 | 6.77 | 4.62 | 0.74% | 268,300 |
| Aug 5, 2025 | 6.64 | 6.79 | 6.61 | 6.72 | 4.58 | 1.20% | 455,200 |
| Aug 4, 2025 | 6.78 | 6.83 | 6.62 | 6.64 | 4.53 | -1.34% | 525,400 |
| Aug 1, 2025 | 6.78 | 6.85 | 6.67 | 6.73 | 4.59 | -1.03% | 772,600 |
| Jul 31, 2025 | 6.81 | 6.86 | 6.74 | 6.80 | 4.64 | -0.15% | 322,400 |
| Jul 30, 2025 | 6.80 | 6.89 | 6.71 | 6.81 | 4.64 | 0.15% | 519,300 |
| Jul 29, 2025 | 6.74 | 6.87 | 6.72 | 6.80 | 4.64 | 0.89% | 389,700 |
| Jul 28, 2025 | 6.64 | 6.95 | 6.57 | 6.74 | 4.60 | 2.43% | 702,500 |
| Jul 25, 2025 | 6.52 | 6.58 | 6.46 | 6.58 | 4.49 | 1.86% | 223,900 |
| Jul 24, 2025 | 6.60 | 6.60 | 6.45 | 6.46 | 4.41 | -2.12% | 1,022,400 |
| Jul 23, 2025 | 6.54 | 6.63 | 6.45 | 6.60 | 4.50 | 1.54% | 586,100 |
| Jul 22, 2025 | 6.68 | 6.80 | 6.50 | 6.50 | 4.43 | -2.26% | 533,900 |
| Jul 21, 2025 | 6.68 | 6.95 | 6.52 | 6.65 | 4.54 | 2.62% | 1,166,500 |
| Jul 18, 2025 | 6.30 | 6.70 | 6.24 | 6.48 | 4.42 | 7.46% | 1,936,500 |