SYNE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.890 | 3.950 | 3.800 | 3.800 | 3.800 | 5,532 |
| 2026-10-06 | 3.800 | 3.890 | 3.790 | 3.890 | 3.890 | 5,681 |
| 2026-10-05 | 3.600 | 3.820 | 3.560 | 3.790 | 3.790 | 12,769 |
| 2026-10-02 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 6,032 |
| 2026-10-01 | 3.610 | 3.620 | 3.520 | 3.530 | 3.530 | 6,371 |
| 2026-09-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-09-28 | 3.620 | 3.700 | 3.570 | 3.570 | 3.570 | 5,121 |
| 2026-09-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3,083 |
| 2026-09-24 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 3,006 |
| 2026-09-23 | 3.670 | 3.720 | 3.630 | 3.650 | 3.650 | 4,095 |
| 2026-09-22 | 3.620 | 3.690 | 3.570 | 3.670 | 3.670 | 3,759 |
| 2026-09-21 | 3.560 | 3.660 | 3.550 | 3.640 | 3.640 | 3,967 |
| 2026-09-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 8,232 |
| 2026-09-17 | 3.660 | 3.810 | 3.570 | 3.580 | 3.580 | 4,615 |
| 2026-09-16 | 3.570 | 3.650 | 3.570 | 3.600 | 3.600 | 3,621 |
| 2026-09-15 | 3.600 | 3.810 | 3.570 | 3.650 | 3.650 | 4,368 |
| 2026-09-14 | 3.650 | 3.780 | 3.590 | 3.640 | 3.640 | 6,569 |
| 2026-09-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 5,162 |
| 2026-09-10 | 3.750 | 3.850 | 3.640 | 3.750 | 3.750 | 4,837 |
| 2026-09-09 | 3.840 | 3.840 | 3.680 | 3.730 | 3.730 | 5,642 |
| 2026-09-08 | 3.800 | 3.950 | 3.780 | 3.850 | 3.850 | 4,833 |
| 2026-09-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 7,613 |
| 2026-09-03 | 3.840 | 3.960 | 3.840 | 3.950 | 3.950 | 4,400 |
| 2026-09-02 | 3.720 | 3.890 | 3.640 | 3.860 | 3.860 | 4,332 |
| 2026-09-01 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 4,545 |
| 2026-08-31 | 3.630 | 3.720 | 3.570 | 3.690 | 3.690 | 5,245 |
| 2026-08-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,579 |
| 2026-08-27 | 3.600 | 3.880 | 3.600 | 3.680 | 3.680 | 2,513 |
| 2026-08-26 | 3.700 | 3.830 | 3.620 | 3.620 | 3.620 | 3,532 |
| 2026-08-25 | 3.580 | 3.690 | 3.550 | 3.650 | 3.650 | 3,934 |
| 2026-08-24 | 3.620 | 3.680 | 3.530 | 3.580 | 3.580 | 4,190 |
| 2026-08-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 4,035 |
| 2026-08-20 | 3.610 | 3.660 | 3.520 | 3.540 | 3.540 | 4,319 |
| 2026-08-19 | 3.560 | 3.650 | 3.500 | 3.590 | 3.590 | 3,836 |
| 2026-08-18 | 3.570 | 3.660 | 3.520 | 3.590 | 3.590 | 4,637 |
| 2026-08-17 | 3.630 | 3.700 | 3.490 | 3.580 | 3.580 | 6,163 |
| 2026-08-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 15,242 |
| 2026-08-13 | 3.720 | 3.980 | 3.720 | 3.810 | 3.810 | 3,779 |
| 2026-08-12 | 3.810 | 3.860 | 3.710 | 3.740 | 3.740 | 5,221 |
| 2026-08-11 | 4.010 | 4.040 | 3.770 | 3.780 | 3.780 | 5,070 |
| 2026-08-10 | 4.120 | 4.120 | 3.940 | 4.010 | 4.010 | 4,133 |
| 2026-08-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3,794 |
| 2026-08-06 | 4.060 | 4.110 | 4.000 | 4.040 | 4.040 | 2,949 |
| 2026-08-05 | 4.070 | 4.110 | 4.010 | 4.010 | 4.010 | 3,145 |
| 2026-08-04 | 4.080 | 4.120 | 4.020 | 4.020 | 4.020 | 3,036 |
| 2026-08-03 | 4.090 | 4.100 | 4.000 | 4.020 | 4.020 | 3,793 |
| 2026-07-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,391 |
| 2026-07-30 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 2,720 |
| 2026-07-29 | 4.010 | 4.050 | 3.980 | 4.020 | 4.020 | 3,227 |
| 2026-07-28 | 4.040 | 4.130 | 4.000 | 4.000 | 4.000 | 2,667 |
| 2026-07-27 | 3.860 | 4.100 | 3.860 | 4.040 | 4.040 | 4,384 |
| 2026-07-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 4,517 |
| 2026-07-23 | 3.970 | 4.000 | 3.940 | 3.980 | 3.980 | 4,468 |
| 2026-07-22 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 3,513 |
| 2026-07-21 | 4.050 | 4.080 | 4.000 | 4.010 | 4.010 | 3,161 |
| 2026-07-20 | 4.140 | 4.210 | 4.060 | 4.070 | 4.070 | 5,186 |
| 2026-07-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3,252 |
| 2026-07-16 | 4.250 | 4.250 | 4.110 | 4.110 | 4.110 | 3,680 |
| 2026-07-15 | 4.260 | 4.260 | 4.190 | 4.210 | 4.210 | 3,721 |
| 2026-07-14 | 4.170 | 4.250 | 4.150 | 4.200 | 4.200 | 3,074 |
Page 1 of 8 · 452 trading daysOlder →
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.