SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.340 | 4.340 | 4.150 | 4.150 | 4.150 | 4,545 |
| 2026-07-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,005 |
| 2026-07-09 | 4.120 | 4.230 | 4.120 | 4.230 | 4.230 | 3,632 |
| 2026-07-08 | 4.110 | 4.190 | 4.020 | 4.090 | 4.090 | 4,601 |
| 2026-07-07 | 4.150 | 4.160 | 4.020 | 4.060 | 4.060 | 4,260 |
| 2026-07-06 | 4.270 | 4.320 | 4.110 | 4.110 | 4.110 | 5,167 |
| 2026-07-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 4,249 |
| 2026-07-02 | 4.220 | 4.280 | 4.220 | 4.280 | 4.280 | 3,436 |
| 2026-07-01 | 4.230 | 4.250 | 4.150 | 4.220 | 4.220 | 4,698 |
| 2026-06-30 | 4.250 | 4.280 | 4.170 | 4.230 | 4.230 | 3,937 |
| 2026-06-29 | 4.300 | 4.310 | 4.240 | 4.240 | 4.240 | 3,861 |
| 2026-06-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5,342 |
| 2026-06-25 | 4.140 | 4.230 | 4.130 | 4.180 | 4.180 | 3,389 |
| 2026-06-24 | 4.150 | 4.200 | 4.100 | 4.100 | 4.100 | 4,069 |
| 2026-06-23 | 4.150 | 4.220 | 4.100 | 4.120 | 4.120 | 4,343 |
| 2026-06-22 | 4.160 | 4.240 | 4.060 | 4.100 | 4.100 | 7,400 |
| 2026-06-19 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 8,197 |
| 2026-06-18 | 3.630 | 3.940 | 3.620 | 3.900 | 3.900 | 5,724 |
| 2026-06-17 | 3.610 | 3.730 | 3.600 | 3.610 | 3.610 | 4,297 |
| 2026-06-16 | 3.610 | 3.640 | 3.540 | 3.550 | 3.550 | 4,914 |
| 2026-06-15 | 3.570 | 3.700 | 3.570 | 3.640 | 3.640 | 5,521 |
| 2026-06-12 | 3.590 | 3.640 | 3.550 | 3.550 | 3.550 | 6,013 |
| 2026-06-11 | 3.540 | 3.610 | 3.500 | 3.610 | 3.610 | 5,087 |
| 2026-06-10 | 3.620 | 3.630 | 3.520 | 3.520 | 3.520 | 5,913 |
| 2026-06-09 | 3.550 | 3.630 | 3.510 | 3.630 | 3.630 | 5,656 |
| 2026-06-08 | 3.560 | 3.570 | 3.450 | 3.530 | 3.530 | 7,564 |
| 2026-06-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,912 |
| 2026-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 11,459 |
| 2026-06-02 | 3.760 | 3.770 | 3.600 | 3.600 | 3.600 | 7,877 |
| 2026-06-01 | 3.810 | 3.820 | 3.690 | 3.700 | 3.700 | 7,514 |
| 2026-05-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 7,358 |
| 2026-05-28 | 3.770 | 3.830 | 3.710 | 3.760 | 3.760 | 3,974 |
| 2026-05-27 | 3.840 | 3.880 | 3.720 | 3.730 | 3.730 | 6,698 |
| 2026-05-26 | 3.850 | 3.870 | 3.780 | 3.820 | 3.820 | 4,632 |
| 2026-05-25 | 3.840 | 3.880 | 3.810 | 3.810 | 3.810 | 4,749 |
| 2026-05-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 4,259 |
| 2026-05-21 | 3.750 | 3.830 | 3.680 | 3.790 | 3.790 | 5,982 |
| 2026-05-20 | 3.600 | 3.780 | 3.590 | 3.780 | 3.780 | 6,862 |
| 2026-05-19 | 3.660 | 3.660 | 3.570 | 3.640 | 3.640 | 5,668 |
| 2026-05-18 | 3.680 | 3.690 | 3.600 | 3.630 | 3.630 | 8,306 |
| 2026-05-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 9,518 |
| 2026-05-14 | 3.620 | 3.730 | 3.610 | 3.670 | 3.670 | 6,837 |
| 2026-05-13 | 3.650 | 3.700 | 3.570 | 3.580 | 3.580 | 9,157 |
| 2026-05-12 | 3.800 | 3.810 | 3.640 | 3.640 | 3.640 | 12,644 |
| 2026-05-11 | 3.940 | 3.950 | 3.740 | 3.790 | 3.790 | 15,378 |
| 2026-05-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 8,402 |
| 2026-05-07 | 4.070 | 4.100 | 3.910 | 3.950 | 3.950 | 7,860 |
| 2026-05-06 | 3.880 | 4.020 | 3.880 | 4.020 | 4.020 | 6,635 |
| 2026-05-05 | 3.970 | 3.990 | 3.880 | 3.880 | 3.880 | 7,638 |
| 2026-05-04 | 4.000 | 4.040 | 3.890 | 3.940 | 3.940 | 11,079 |
| 2026-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,828 |
| 2026-04-29 | 3.950 | 3.990 | 3.880 | 3.930 | 3.930 | 8,202 |
| 2026-04-28 | 3.970 | 3.990 | 3.890 | 3.930 | 3.930 | 9,836 |
| 2026-04-27 | 4.050 | 4.050 | 3.940 | 3.970 | 3.970 | 11,730 |
| 2026-04-24 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 8,635 |
| 2026-04-23 | 4.140 | 4.140 | 4.010 | 4.040 | 4.040 | 9,253 |
| 2026-04-22 | 4.200 | 4.250 | 4.100 | 4.160 | 4.160 | 8,515 |
| 2026-04-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,995 |
| 2026-04-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5,622 |
| 2026-04-16 | 4.180 | 4.240 | 4.170 | 4.200 | 4.200 | 6,957 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.