SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 8,186 |
| 2025-07-24 | 6.670 | 6.670 | 6.450 | 6.500 | 6.500 | 11,705 |
| 2025-07-23 | 6.570 | 6.670 | 6.480 | 6.530 | 6.530 | 12,343 |
| 2025-07-22 | 6.720 | 6.800 | 6.510 | 6.520 | 6.520 | 14,103 |
| 2025-07-21 | 6.600 | 6.990 | 6.530 | 6.670 | 6.670 | 28,181 |
| 2025-07-18 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 27,110 |
| 2025-07-17 | 5.920 | 6.100 | 5.900 | 6.060 | 6.060 | 11,206 |
| 2025-07-16 | 6.060 | 6.060 | 5.910 | 5.970 | 5.970 | 8,748 |
| 2025-07-15 | 6.000 | 6.080 | 5.970 | 6.040 | 6.040 | 9,566 |
| 2025-07-14 | 6.080 | 6.090 | 6.000 | 6.010 | 6.010 | 11,379 |
| 2025-07-11 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 9,968 |
| 2025-07-10 | 5.950 | 6.120 | 5.840 | 6.080 | 6.080 | 12,871 |
| 2025-07-09 | 6.180 | 6.180 | 5.980 | 5.980 | 5.980 | 10,588 |
| 2025-07-08 | 6.100 | 6.180 | 6.060 | 6.180 | 6.180 | 9,065 |
| 2025-07-07 | 6.130 | 6.150 | 6.020 | 6.100 | 6.100 | 14,044 |
| 2025-07-04 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 10,967 |
| 2025-07-03 | 5.890 | 6.020 | 5.830 | 5.990 | 5.990 | 13,383 |
| 2025-07-02 | 6.100 | 6.200 | 5.860 | 5.860 | 5.860 | 21,437 |
| 2025-07-01 | 6.600 | 6.610 | 6.040 | 6.050 | 6.050 | 23,548 |
| 2025-06-30 | 6.470 | 6.670 | 6.390 | 6.570 | 6.570 | 15,396 |
| 2025-06-27 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 12,937 |
| 2025-06-26 | 6.010 | 6.280 | 6.000 | 6.150 | 6.150 | 13,830 |
| 2025-06-25 | 6.040 | 6.080 | 6.010 | 6.010 | 6.010 | 7,566 |
| 2025-06-24 | 6.030 | 6.140 | 6.020 | 6.070 | 6.070 | 8,590 |
| 2025-06-23 | 6.060 | 6.180 | 6.010 | 6.120 | 6.120 | 12,733 |
| 2025-06-20 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 13,169 |
| 2025-06-18 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 11,521 |
| 2025-06-17 | 5.740 | 6.010 | 5.720 | 5.920 | 5.920 | 12,629 |
| 2025-06-16 | 5.760 | 5.820 | 5.680 | 5.680 | 5.680 | 13,004 |
| 2025-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 12,068 |
| 2025-06-12 | 5.550 | 5.770 | 5.480 | 5.690 | 5.690 | 12,011 |
| 2025-06-11 | 5.560 | 5.580 | 5.410 | 5.490 | 5.490 | 9,290 |
| 2025-06-10 | 5.440 | 5.560 | 5.440 | 5.520 | 5.520 | 10,433 |
| 2025-06-09 | 5.480 | 5.590 | 5.320 | 5.500 | 5.500 | 20,126 |
| 2025-06-06 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 20,721 |
| 2025-06-05 | 5.580 | 5.690 | 5.550 | 5.590 | 5.590 | 12,610 |
| 2025-06-04 | 5.860 | 5.870 | 5.610 | 5.630 | 5.630 | 15,389 |
| 2025-06-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 17,112 |
| 2025-06-02 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 18,943 |
| 2025-05-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 19,072 |
| 2025-05-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 14,101 |
| 2025-05-28 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 17,385 |
| 2025-05-27 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 18,446 |
| 2025-05-26 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 23,990 |
| 2025-05-23 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 12,141 |
| 2025-05-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 10,297 |
| 2025-05-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 15,712 |
| 2025-05-20 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 19,531 |
| 2025-05-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 13,142 |
| 2025-05-16 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 19,982 |
| 2025-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 12,605 |
| 2025-05-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 9,024 |
| 2025-05-13 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 11,385 |
| 2025-05-12 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 12,059 |
| 2025-05-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-05-06 | 5.260 | 5.260 | 5.120 | 5.200 | 5.200 | 10,550 |
| 2025-05-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 14,123 |
| 2025-05-02 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 16,497 |
| 2025-04-30 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 21,474 |
| 2025-04-29 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 9,873 |
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.