SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 8,210 |
| 2025-10-16 | 4.950 | 4.990 | 4.900 | 4.910 | 4.910 | 8,387 |
| 2025-10-15 | 4.920 | 4.940 | 4.820 | 4.930 | 4.930 | 10,241 |
| 2025-10-14 | 4.940 | 5.000 | 4.860 | 4.860 | 4.860 | 12,067 |
| 2025-10-13 | 4.880 | 4.960 | 4.850 | 4.900 | 4.900 | 12,402 |
| 2025-10-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 16,400 |
| 2025-10-09 | 5.120 | 5.120 | 4.880 | 4.880 | 4.880 | 18,608 |
| 2025-10-08 | 5.110 | 5.200 | 5.070 | 5.080 | 5.080 | 10,137 |
| 2025-10-07 | 5.260 | 5.260 | 5.050 | 5.050 | 5.050 | 13,968 |
| 2025-10-06 | 5.200 | 5.220 | 5.040 | 5.160 | 5.160 | 13,211 |
| 2025-10-03 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 16,292 |
| 2025-10-02 | 5.270 | 5.350 | 5.210 | 5.340 | 5.340 | 12,233 |
| 2025-10-01 | 5.240 | 5.370 | 5.080 | 5.210 | 5.210 | 21,462 |
| 2025-09-30 | 5.150 | 5.250 | 5.120 | 5.150 | 5.150 | 32,288 |
| 2025-09-29 | 5.050 | 5.150 | 5.020 | 5.120 | 5.120 | 12,676 |
| 2025-09-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 12,406 |
| 2025-09-25 | 5.060 | 5.090 | 4.870 | 4.970 | 4.970 | 16,788 |
| 2025-09-24 | 5.320 | 5.350 | 4.960 | 5.020 | 5.020 | 17,957 |
| 2025-09-23 | 5.240 | 5.340 | 5.040 | 5.240 | 5.240 | 13,718 |
| 2025-09-22 | 5.100 | 5.150 | 4.910 | 5.020 | 5.020 | 24,749 |
| 2025-09-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 25,025 |
| 2025-09-18 | 4.640 | 5.130 | 4.640 | 4.780 | 4.780 | 43,663 |
| 2025-09-17 | 6.740 | 6.880 | 6.610 | 6.840 | 6.840 | 34,272 |
| 2025-09-16 | 6.640 | 6.690 | 6.550 | 6.670 | 6.670 | 14,372 |
| 2025-09-15 | 6.540 | 6.680 | 6.530 | 6.640 | 6.640 | 15,285 |
| 2025-09-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 14,481 |
| 2025-09-11 | 6.650 | 6.690 | 6.530 | 6.530 | 6.530 | 14,370 |
| 2025-09-10 | 6.740 | 6.830 | 6.530 | 6.610 | 6.610 | 19,567 |
| 2025-09-09 | 7.150 | 7.210 | 6.700 | 6.710 | 6.710 | 21,967 |
| 2025-09-08 | 7.070 | 7.200 | 6.980 | 7.190 | 7.190 | 15,362 |
| 2025-09-05 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 15,186 |
| 2025-09-04 | 6.670 | 6.810 | 6.620 | 6.710 | 6.710 | 12,674 |
| 2025-09-03 | 6.950 | 7.450 | 6.590 | 6.650 | 6.650 | 26,017 |
| 2025-09-02 | 6.740 | 7.020 | 6.670 | 6.890 | 6.890 | 11,786 |
| 2025-09-01 | 6.600 | 6.720 | 6.600 | 6.710 | 6.710 | 12,235 |
| 2025-08-29 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 10,059 |
| 2025-08-28 | 6.530 | 6.650 | 6.500 | 6.550 | 6.550 | 8,761 |
| 2025-08-27 | 6.560 | 6.610 | 6.500 | 6.540 | 6.540 | 7,403 |
| 2025-08-26 | 6.520 | 6.540 | 6.480 | 6.500 | 6.500 | 9,686 |
| 2025-08-25 | 6.630 | 6.740 | 6.490 | 6.510 | 6.510 | 12,561 |
| 2025-08-22 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 11,416 |
| 2025-08-21 | 6.660 | 6.700 | 6.500 | 6.520 | 6.520 | 14,081 |
| 2025-08-20 | 6.760 | 6.780 | 6.640 | 6.680 | 6.680 | 13,507 |
| 2025-08-19 | 6.970 | 6.970 | 6.650 | 6.680 | 6.680 | 16,519 |
| 2025-08-18 | 7.030 | 7.080 | 6.870 | 7.020 | 7.020 | 12,844 |
| 2025-08-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 12,044 |
| 2025-08-14 | 7.060 | 7.090 | 6.950 | 6.960 | 6.960 | 11,197 |
| 2025-08-13 | 6.990 | 7.200 | 6.820 | 7.050 | 7.050 | 12,440 |
| 2025-08-12 | 6.900 | 7.060 | 6.840 | 6.990 | 6.990 | 9,636 |
| 2025-08-11 | 6.960 | 7.000 | 6.820 | 6.900 | 6.900 | 12,206 |
| 2025-08-08 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 9,461 |
| 2025-08-07 | 6.720 | 6.880 | 6.720 | 6.790 | 6.790 | 12,425 |
| 2025-08-06 | 6.760 | 6.810 | 6.700 | 6.800 | 6.800 | 9,223 |
| 2025-08-05 | 6.660 | 6.790 | 6.620 | 6.740 | 6.740 | 10,216 |
| 2025-08-04 | 6.850 | 6.950 | 6.630 | 6.740 | 6.740 | 14,428 |
| 2025-08-01 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 12,781 |
| 2025-07-31 | 6.880 | 6.880 | 6.740 | 6.800 | 6.800 | 12,800 |
| 2025-07-30 | 6.780 | 6.900 | 6.710 | 6.850 | 6.850 | 10,531 |
| 2025-07-29 | 6.740 | 6.870 | 6.710 | 6.830 | 6.830 | 9,981 |
| 2025-07-28 | 6.640 | 6.970 | 6.560 | 6.750 | 6.750 | 13,100 |
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.