SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.690 | 5.990 | 5.640 | 5.810 | 5.810 | 12,231 |
| 2025-04-25 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 8,744 |
| 2025-04-24 | 5.650 | 5.700 | 5.500 | 5.700 | 5.700 | 7,653 |
| 2025-04-23 | 5.500 | 5.720 | 5.460 | 5.600 | 5.600 | 12,070 |
| 2025-04-22 | 5.320 | 5.480 | 5.270 | 5.480 | 5.480 | 11,120 |
| 2025-04-17 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 8,228 |
| 2025-04-16 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 9,768 |
| 2025-04-15 | 5.150 | 5.150 | 5.040 | 5.150 | 5.150 | 6,902 |
| 2025-04-14 | 5.090 | 5.130 | 5.000 | 5.100 | 5.100 | 9,860 |
| 2025-04-11 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 7,318 |
| 2025-04-10 | 5.080 | 5.080 | 4.900 | 4.900 | 4.900 | 9,226 |
| 2025-04-09 | 4.900 | 5.100 | 4.830 | 4.970 | 4.970 | 12,128 |
| 2025-04-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 12,163 |
| 2025-04-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 11,741 |
| 2025-04-04 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 12,268 |
| 2025-04-03 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 13,017 |
| 2025-04-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 10,888 |
| 2025-04-01 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 8,128 |
| 2025-03-31 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 10,089 |
| 2025-03-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 18,053 |
| 2025-03-27 | 5.070 | 5.140 | 5.010 | 5.130 | 5.130 | 6,478 |
| 2025-03-26 | 5.130 | 5.130 | 5.010 | 5.010 | 5.010 | 6,755 |
| 2025-03-25 | 5.040 | 5.140 | 5.020 | 5.090 | 5.090 | 5,660 |
| 2025-03-24 | 5.140 | 5.140 | 4.990 | 5.070 | 5.070 | 7,307 |
| 2025-03-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 7,679 |
| 2025-03-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 9,607 |
| 2025-03-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 7,815 |
| 2025-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,998 |
| 2025-03-17 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 9,588 |
| 2025-03-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 7,637 |
| 2025-03-13 | 4.810 | 4.810 | 4.610 | 4.800 | 4.800 | 7,155 |
| 2025-03-12 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 7,524 |
| 2025-03-11 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 7,497 |
| 2025-03-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 10,075 |
| 2025-03-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 11,890 |
| 2025-03-06 | 4.630 | 4.840 | 4.600 | 4.750 | 4.750 | 11,468 |
| 2025-03-05 | 4.540 | 4.760 | 4.470 | 4.580 | 4.580 | 10,855 |
| 2025-02-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 15,470 |
| 2025-02-27 | 4.890 | 4.890 | 4.760 | 4.830 | 4.830 | 7,004 |
| 2025-02-26 | 4.890 | 5.000 | 4.800 | 4.800 | 4.800 | 7,017 |
| 2025-02-25 | 4.910 | 5.000 | 4.830 | 4.830 | 4.830 | 7,709 |
| 2025-02-24 | 4.890 | 4.970 | 4.790 | 4.810 | 4.810 | 9,713 |
| 2025-02-21 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 11,781 |
| 2025-02-20 | 5.220 | 5.230 | 4.690 | 4.710 | 4.710 | 28,192 |
| 2025-02-19 | 5.210 | 5.250 | 5.100 | 5.210 | 5.210 | 6,006 |
| 2025-02-18 | 5.220 | 5.300 | 5.150 | 5.150 | 5.150 | 7,093 |
| 2025-02-17 | 5.180 | 5.270 | 5.150 | 5.180 | 5.180 | 7,370 |
| 2025-02-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,908 |
| 2025-02-13 | 5.190 | 5.270 | 5.160 | 5.180 | 5.180 | 6,929 |
| 2025-02-12 | 5.300 | 5.350 | 5.200 | 5.220 | 5.220 | 8,767 |
| 2025-02-11 | 5.260 | 5.350 | 5.130 | 5.330 | 5.330 | 8,478 |
| 2025-02-10 | 5.070 | 5.250 | 5.010 | 5.200 | 5.200 | 12,007 |
| 2025-02-07 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 11,277 |
| 2025-02-06 | 4.820 | 4.980 | 4.790 | 4.900 | 4.900 | 9,966 |
| 2025-02-05 | 4.960 | 4.960 | 4.810 | 4.870 | 4.870 | 10,076 |
| 2025-02-04 | 4.910 | 4.950 | 4.810 | 4.950 | 4.950 | 9,973 |
| 2025-02-03 | 4.920 | 4.960 | 4.850 | 4.880 | 4.880 | 10,828 |
| 2025-01-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 9,126 |
| 2025-01-30 | 5.040 | 5.040 | 4.900 | 4.930 | 4.930 | 8,335 |
| 2025-01-29 | 4.950 | 5.040 | 4.860 | 5.010 | 5.010 | 7,768 |
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.