SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.260 | 4.280 | 4.190 | 4.230 | 4.230 | 7,872 |
| 2026-04-14 | 4.130 | 4.250 | 4.130 | 4.210 | 4.210 | 7,517 |
| 2026-04-13 | 4.070 | 4.180 | 4.000 | 4.110 | 4.110 | 11,477 |
| 2026-04-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 11,588 |
| 2026-04-09 | 4.230 | 4.230 | 4.090 | 4.190 | 4.190 | 9,670 |
| 2026-04-08 | 4.100 | 4.280 | 4.100 | 4.180 | 4.180 | 7,696 |
| 2026-04-07 | 4.210 | 4.210 | 4.010 | 4.100 | 4.100 | 9,796 |
| 2026-04-06 | 4.100 | 4.260 | 4.060 | 4.170 | 4.170 | 11,077 |
| 2026-04-02 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 9,232 |
| 2026-04-01 | 4.020 | 4.130 | 3.970 | 4.090 | 4.090 | 11,663 |
| 2026-03-31 | 3.890 | 4.030 | 3.890 | 4.020 | 4.020 | 15,608 |
| 2026-03-30 | 4.180 | 4.250 | 3.820 | 3.870 | 3.870 | 34,834 |
| 2026-03-27 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 38,245 |
| 2026-03-26 | 4.730 | 4.750 | 4.670 | 4.720 | 4.720 | 6,331 |
| 2026-03-25 | 4.650 | 4.750 | 4.650 | 4.730 | 4.730 | 5,171 |
| 2026-03-24 | 4.750 | 4.750 | 4.620 | 4.650 | 4.650 | 7,333 |
| 2026-03-23 | 4.580 | 4.750 | 4.550 | 4.750 | 4.750 | 7,377 |
| 2026-03-20 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 10,884 |
| 2026-03-19 | 4.630 | 4.670 | 4.560 | 4.670 | 4.670 | 7,868 |
| 2026-03-18 | 4.710 | 4.780 | 4.640 | 4.660 | 4.660 | 5,849 |
| 2026-03-17 | 4.720 | 4.760 | 4.670 | 4.680 | 4.680 | 5,403 |
| 2026-03-16 | 4.640 | 4.750 | 4.590 | 4.730 | 4.730 | 8,165 |
| 2026-03-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 13,959 |
| 2026-03-12 | 4.790 | 4.790 | 4.590 | 4.680 | 4.680 | 10,378 |
| 2026-03-11 | 4.790 | 4.820 | 4.710 | 4.760 | 4.760 | 5,387 |
| 2026-03-10 | 4.670 | 4.840 | 4.660 | 4.840 | 4.840 | 7,747 |
| 2026-03-09 | 4.660 | 4.700 | 4.590 | 4.670 | 4.670 | 11,079 |
| 2026-03-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 17,433 |
| 2026-03-05 | 4.730 | 4.760 | 4.690 | 4.700 | 4.700 | 11,468 |
| 2026-03-04 | 4.700 | 4.780 | 4.670 | 4.710 | 4.710 | 10,162 |
| 2026-03-03 | 4.850 | 4.850 | 4.620 | 4.650 | 4.650 | 17,147 |
| 2026-03-02 | 4.800 | 4.840 | 4.670 | 4.800 | 4.800 | 12,498 |
| 2026-02-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 13,288 |
| 2026-02-26 | 4.870 | 4.880 | 4.820 | 4.850 | 4.850 | 6,115 |
| 2026-02-25 | 4.910 | 4.910 | 4.800 | 4.800 | 4.800 | 8,883 |
| 2026-02-24 | 4.820 | 4.900 | 4.820 | 4.850 | 4.850 | 7,149 |
| 2026-02-23 | 4.850 | 4.930 | 4.800 | 4.900 | 4.900 | 8,338 |
| 2026-02-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 10,805 |
| 2026-02-19 | 4.760 | 4.800 | 4.730 | 4.750 | 4.750 | 9,329 |
| 2026-02-18 | 4.710 | 4.790 | 4.690 | 4.750 | 4.750 | 8,827 |
| 2026-02-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 18,569 |
| 2026-02-12 | 4.890 | 4.890 | 4.740 | 4.740 | 4.740 | 12,803 |
| 2026-02-11 | 4.850 | 4.910 | 4.800 | 4.890 | 4.890 | 11,904 |
| 2026-02-10 | 4.950 | 4.950 | 4.840 | 4.860 | 4.860 | 10,480 |
| 2026-02-09 | 4.910 | 4.950 | 4.870 | 4.950 | 4.950 | 9,119 |
| 2026-02-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 8,056 |
| 2026-02-05 | 4.930 | 4.950 | 4.860 | 4.880 | 4.880 | 8,614 |
| 2026-02-04 | 4.980 | 5.010 | 4.870 | 4.880 | 4.880 | 12,095 |
| 2026-02-03 | 4.960 | 5.040 | 4.960 | 5.000 | 5.000 | 7,166 |
| 2026-02-02 | 5.030 | 5.050 | 4.980 | 5.050 | 5.050 | 8,524 |
| 2026-01-30 | 5.030 | 5.050 | 4.980 | 5.000 | 5.000 | 3,315 |
| 2026-01-29 | 5.110 | 5.140 | 4.990 | 5.040 | 5.040 | 7,888 |
| 2026-01-28 | 5.030 | 5.120 | 4.990 | 5.100 | 5.100 | 9,256 |
| 2026-01-27 | 4.990 | 5.030 | 4.960 | 4.980 | 4.980 | 7,654 |
| 2026-01-26 | 4.960 | 5.000 | 4.880 | 4.940 | 4.940 | 11,345 |
| 2026-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,355 |
| 2026-01-22 | 4.920 | 4.990 | 4.880 | 4.900 | 4.900 | 8,457 |
| 2026-01-21 | 4.800 | 4.890 | 4.740 | 4.840 | 4.840 | 7,203 |
| 2026-01-20 | 4.760 | 4.880 | 4.700 | 4.750 | 4.750 | 10,489 |
| 2026-01-19 | 4.810 | 4.820 | 4.740 | 4.800 | 4.800 | 9,368 |
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.