SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 9,493 |
| 2026-01-15 | 4.800 | 4.880 | 4.760 | 4.830 | 4.830 | 9,846 |
| 2026-01-14 | 4.810 | 4.810 | 4.730 | 4.750 | 4.750 | 8,274 |
| 2026-01-13 | 4.830 | 4.830 | 4.720 | 4.770 | 4.770 | 9,790 |
| 2026-01-12 | 4.800 | 4.840 | 4.720 | 4.780 | 4.780 | 11,002 |
| 2026-01-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 12,697 |
| 2026-01-08 | 4.750 | 4.840 | 4.690 | 4.840 | 4.840 | 11,263 |
| 2026-01-07 | 4.750 | 4.800 | 4.700 | 4.720 | 4.720 | 14,066 |
| 2026-01-06 | 4.740 | 4.860 | 4.660 | 4.750 | 4.750 | 17,938 |
| 2026-01-05 | 4.890 | 4.890 | 4.680 | 4.690 | 4.690 | 33,636 |
| 2026-01-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 27,596 |
| 2025-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 8,891 |
| 2025-12-29 | 5.050 | 5.070 | 4.990 | 5.020 | 5.020 | 10,107 |
| 2025-12-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 10,227 |
| 2025-12-23 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 8,862 |
| 2025-12-22 | 5.040 | 5.080 | 4.980 | 5.040 | 5.040 | 15,816 |
| 2025-12-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 22,275 |
| 2025-12-18 | 5.120 | 5.120 | 4.940 | 5.000 | 5.000 | 10,018 |
| 2025-12-17 | 4.930 | 5.100 | 4.830 | 5.100 | 5.100 | 11,805 |
| 2025-12-16 | 5.000 | 5.000 | 4.880 | 4.930 | 4.930 | 17,192 |
| 2025-12-15 | 5.060 | 5.190 | 4.940 | 4.960 | 4.960 | 19,999 |
| 2025-12-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 26,487 |
| 2025-12-11 | 5.560 | 5.830 | 5.520 | 5.570 | 5.570 | 21,749 |
| 2025-12-10 | 5.220 | 5.600 | 5.220 | 5.450 | 5.450 | 21,664 |
| 2025-12-09 | 5.000 | 5.070 | 4.920 | 5.070 | 5.070 | 11,775 |
| 2025-12-08 | 5.050 | 5.200 | 4.970 | 5.080 | 5.080 | 9,192 |
| 2025-12-05 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 8,801 |
| 2025-12-04 | 5.270 | 5.340 | 5.220 | 5.240 | 5.240 | 4,904 |
| 2025-12-03 | 5.280 | 5.400 | 5.180 | 5.200 | 5.200 | 6,919 |
| 2025-12-02 | 5.230 | 5.350 | 5.210 | 5.260 | 5.260 | 7,137 |
| 2025-12-01 | 5.240 | 5.250 | 5.080 | 5.190 | 5.190 | 9,460 |
| 2025-11-28 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 6,520 |
| 2025-11-27 | 5.440 | 5.470 | 5.130 | 5.130 | 5.130 | 8,846 |
| 2025-11-26 | 5.150 | 5.490 | 5.150 | 5.380 | 5.380 | 14,107 |
| 2025-11-25 | 4.960 | 5.140 | 4.960 | 5.140 | 5.140 | 7,969 |
| 2025-11-24 | 4.900 | 4.990 | 4.900 | 4.960 | 4.960 | 6,571 |
| 2025-11-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 12,441 |
| 2025-11-19 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 7,424 |
| 2025-11-18 | 5.000 | 5.080 | 4.950 | 4.950 | 4.950 | 6,269 |
| 2025-11-17 | 5.000 | 5.100 | 4.950 | 5.000 | 5.000 | 8,540 |
| 2025-11-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 11,149 |
| 2025-11-13 | 4.940 | 5.050 | 4.870 | 4.890 | 4.890 | 7,425 |
| 2025-11-12 | 5.030 | 5.030 | 4.890 | 4.890 | 4.890 | 8,139 |
| 2025-11-11 | 4.870 | 5.020 | 4.870 | 4.990 | 4.990 | 7,930 |
| 2025-11-10 | 4.940 | 4.940 | 4.870 | 4.880 | 4.880 | 11,685 |
| 2025-11-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 9,712 |
| 2025-11-06 | 4.920 | 4.970 | 4.870 | 4.920 | 4.920 | 10,962 |
| 2025-11-05 | 4.990 | 4.990 | 4.920 | 4.930 | 4.930 | 7,300 |
| 2025-11-04 | 4.940 | 5.020 | 4.920 | 4.950 | 4.950 | 7,488 |
| 2025-11-03 | 5.020 | 5.050 | 4.930 | 4.970 | 4.970 | 11,413 |
| 2025-10-31 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 5,313 |
| 2025-10-30 | 4.980 | 5.060 | 4.940 | 4.990 | 4.990 | 5,662 |
| 2025-10-29 | 5.050 | 5.060 | 4.980 | 4.980 | 4.980 | 5,938 |
| 2025-10-28 | 5.230 | 5.230 | 4.970 | 5.010 | 5.010 | 7,953 |
| 2025-10-27 | 5.120 | 5.280 | 5.100 | 5.210 | 5.210 | 8,333 |
| 2025-10-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 6,307 |
| 2025-10-23 | 4.910 | 4.960 | 4.900 | 4.950 | 4.950 | 5,156 |
| 2025-10-22 | 4.910 | 4.930 | 4.850 | 4.880 | 4.880 | 7,740 |
| 2025-10-21 | 5.000 | 5.050 | 4.840 | 4.920 | 4.920 | 10,265 |
← NewerPage 4 of 4 · 239 trading days
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.