SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.910 | 4.960 | 4.830 | 4.860 | 4.860 | 7,020 |
| 2025-01-27 | 4.900 | 4.920 | 4.840 | 4.880 | 4.880 | 9,910 |
| 2025-01-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 9,319 |
| 2025-01-23 | 5.040 | 5.040 | 4.800 | 4.840 | 4.840 | 10,774 |
| 2025-01-22 | 5.000 | 5.030 | 4.950 | 5.000 | 5.000 | 6,749 |
| 2025-01-21 | 4.990 | 5.030 | 4.910 | 4.950 | 4.950 | 8,040 |
| 2025-01-20 | 4.990 | 5.150 | 4.960 | 5.010 | 5.010 | 10,178 |
| 2025-01-17 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 9,049 |
| 2025-01-16 | 5.240 | 5.240 | 4.880 | 4.880 | 4.880 | 13,373 |
| 2025-01-15 | 5.000 | 5.270 | 4.970 | 5.200 | 5.200 | 8,027 |
| 2025-01-14 | 5.080 | 5.090 | 4.920 | 5.030 | 5.030 | 9,319 |
| 2025-01-13 | 5.100 | 5.130 | 4.980 | 5.050 | 5.050 | 11,154 |
| 2025-01-10 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 9,503 |
| 2025-01-09 | 5.160 | 5.200 | 5.030 | 5.150 | 5.150 | 9,252 |
| 2025-01-08 | 5.420 | 5.420 | 5.050 | 5.100 | 5.100 | 13,316 |
| 2025-01-07 | 5.560 | 5.560 | 5.350 | 5.360 | 5.360 | 12,422 |
| 2025-01-06 | 5.690 | 5.740 | 5.340 | 5.500 | 5.500 | 16,093 |
| 2025-01-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 16,211 |
| 2025-01-02 | 5.560 | 5.590 | 4.970 | 5.500 | 5.500 | 18,687 |
| 2024-12-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,168 |
| 2024-12-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 11,189 |
| 2024-12-26 | 4.860 | 5.130 | 4.750 | 5.050 | 5.050 | 15,893 |
| 2024-12-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 18,464 |
| 2024-12-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 13,021 |
| 2024-12-19 | 5.160 | 5.280 | 5.030 | 5.160 | 5.160 | 15,024 |
| 2024-12-18 | 5.390 | 5.400 | 5.050 | 5.160 | 5.160 | 25,526 |
| 2024-12-17 | 5.560 | 5.710 | 5.190 | 5.330 | 5.330 | 14,228 |
| 2024-12-16 | 5.540 | 5.840 | 5.370 | 5.500 | 5.500 | 19,785 |
| 2024-12-13 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 38,409 |
| 2024-12-12 | 4.850 | 5.180 | 4.750 | 5.180 | 5.180 | 13,772 |
| 2024-12-11 | 4.440 | 4.900 | 4.310 | 4.800 | 4.800 | 18,160 |
| 2024-12-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
← NewerPage 8 of 8 · 452 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.