Syn Prop & Tech S.A. (BVMF:SYNE3)
Brazil
· Delayed Price · Currency is BRL 3.970
+0.030 (0.76%)
Apr 28, 2026, 4:54 PM GMT-3
Syn Prop & Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.93 | 3.98 | 3.88 | 3.97 | - | 0.76% | 412,500 |
| Apr 27, 2026 | 4.00 | 4.03 | 3.93 | 3.94 | 3.94 | -1.50% | 400,600 |
| Apr 24, 2026 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 441,100 |
| Apr 23, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -0.73% | 442,300 |
| Apr 22, 2026 | 4.17 | 4.22 | 4.09 | 4.09 | 4.09 | -2.62% | 402,800 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | - | 294,400 |
| Apr 17, 2026 | 4.23 | 4.27 | 4.20 | 4.20 | 4.20 | -0.47% | 280,100 |
| Apr 16, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | -0.47% | 293,700 |
| Apr 15, 2026 | 4.22 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 398,300 |
| Apr 14, 2026 | 4.12 | 4.24 | 4.12 | 4.21 | 4.21 | 2.18% | 499,200 |
| Apr 13, 2026 | 4.05 | 4.15 | 4.00 | 4.12 | 4.12 | 1.23% | 779,000 |
| Apr 10, 2026 | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | -0.97% | 393,900 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.07 | 4.11 | 4.11 | -0.96% | 590,900 |
| Apr 8, 2026 | 4.11 | 4.28 | 4.11 | 4.15 | 4.15 | 2.22% | 648,100 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.01 | 4.06 | 4.06 | -2.64% | 756,700 |
| Apr 6, 2026 | 4.10 | 4.26 | 4.06 | 4.17 | 4.17 | 1.71% | 591,200 |
| Apr 2, 2026 | 4.04 | 4.11 | 3.98 | 4.10 | 4.10 | 1.49% | 455,200 |
| Apr 1, 2026 | 4.04 | 4.12 | 3.96 | 4.04 | 4.04 | 0.50% | 779,200 |
| Mar 31, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 4.96% | 1,155,500 |
| Mar 30, 2026 | 4.16 | 4.16 | 3.80 | 3.83 | 3.83 | -7.26% | 1,818,700 |
| Mar 27, 2026 | 4.64 | 4.65 | 4.05 | 4.13 | 4.13 | -12.13% | 2,583,900 |
| Mar 26, 2026 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | -0.63% | 331,500 |
| Mar 25, 2026 | 4.67 | 4.75 | 4.67 | 4.73 | 4.73 | 2.38% | 465,300 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -2.74% | 465,900 |
| Mar 23, 2026 | 4.54 | 4.75 | 4.54 | 4.75 | 4.75 | 5.09% | 377,700 |
| Mar 20, 2026 | 4.61 | 4.68 | 4.51 | 4.52 | 4.52 | -2.80% | 831,800 |
| Mar 19, 2026 | 4.63 | 4.65 | 4.55 | 4.65 | 4.65 | 0.65% | 461,200 |
| Mar 18, 2026 | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.86% | 213,500 |
| Mar 17, 2026 | 4.68 | 4.74 | 4.66 | 4.66 | 4.66 | -0.21% | 205,100 |
| Mar 16, 2026 | 4.58 | 4.74 | 4.58 | 4.67 | 4.67 | 2.19% | 612,200 |
| Mar 13, 2026 | 4.63 | 4.68 | 4.55 | 4.57 | 4.57 | -1.30% | 350,600 |
| Mar 12, 2026 | 4.76 | 4.76 | 4.59 | 4.63 | 4.63 | -2.73% | 466,900 |
| Mar 11, 2026 | 4.74 | 4.82 | 4.71 | 4.76 | 4.76 | -0.63% | 240,500 |
| Mar 10, 2026 | 4.64 | 4.84 | 4.64 | 4.79 | 4.79 | 3.01% | 389,400 |
| Mar 9, 2026 | 4.70 | 4.70 | 4.59 | 4.65 | 4.65 | - | 462,800 |
| 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 |