TipRanks
Go Ultimate55% OFF

Syn Prop e Tech SA (SYNE3) Historical Prices

BR:SYNE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.702.722.602.692.69-0.37%649,7001.29
Oct 29, 20262.862.902.692.702.70-6.57%1,163,0002.37
Oct 28, 20263.033.032.842.892.89-3.67%549,4001.14
Oct 27, 20263.113.162.963.003.00-1.96%980,3002.09
Oct 26, 20263.683.683.063.063.06-22.14%1,565,4003.50
Oct 23, 20263.803.933.773.933.93+3.15%343,5000.77
Oct 22, 20263.793.833.753.813.81-0.78%303,4000.68
Oct 21, 20263.934.003.843.843.84-2.29%333,0000.75
Oct 20, 20263.793.933.793.933.93+4.24%418,5000.96
Oct 19, 20263.763.863.723.773.77+1.89%1,518,5003.64
Oct 16, 20263.793.833.703.703.70-2.37%466,5001.13
Oct 15, 20263.873.893.753.793.79-4.05%757,5001.88
Oct 14, 20264.034.033.893.953.95-2.23%366,5000.91
Oct 13, 20264.094.093.964.044.04-1.22%408,9001.03
Oct 12, 20264.094.113.954.094.09+0.00%00.00
Oct 09, 20263.954.113.954.094.09+2.51%648,5001.64
Oct 08, 20263.873.993.843.993.99+3.10%338,2000.86
Oct 07, 20263.853.913.803.873.87+0.26%564,9001.43
Oct 06, 20263.823.883.783.863.86+1.05%438,5001.12
Oct 05, 20263.633.823.573.823.82+8.52%2,299,7006.32
Oct 02, 20263.523.573.483.523.52+0.57%1,623,6004.74
Oct 01, 20263.563.623.503.503.50-3.31%636,0001.86
Sep 30, 20263.613.633.543.623.62+0.56%542,2001.61
Sep 29, 20263.583.603.553.603.60+0.56%184,5000.55
Sep 28, 20263.693.693.563.583.58-2.72%361,6001.07
Sep 25, 20263.643.683.613.683.68+0.82%99,6000.29
Sep 24, 20263.673.693.603.653.65-0.54%282,1000.83
Sep 23, 20263.673.723.613.673.67-0.81%297,1000.86
Sep 22, 20263.603.703.563.703.70+2.21%424,6001.24
Sep 21, 20263.573.623.553.623.62+1.69%143,6000.41
Sep 18, 20263.583.583.453.563.56-0.28%756,1002.17
Sep 17, 20263.703.703.573.573.57-2.46%190,2000.54
Sep 16, 20263.553.663.553.663.66+1.39%136,6000.37
Sep 15, 20263.583.643.563.613.61+0.28%350,0000.92
Sep 14, 20263.693.693.573.603.60-2.44%454,7001.20
Sep 11, 20263.693.773.653.693.69-2.12%396,5001.03
Sep 10, 20263.713.803.633.773.77+1.34%659,3001.74
Sep 09, 20263.813.813.673.723.72-2.36%361,5000.96
Sep 08, 20263.813.943.793.813.81+0.79%659,1001.77
Sep 07, 20263.783.953.723.783.78+0.00%00.00
Sep 04, 20263.893.953.723.783.78-4.30%1,855,6005.25
Sep 03, 20263.863.963.853.953.95+2.60%397,6001.13
Sep 02, 20263.853.853.663.853.85+4.62%472,5001.34
Sep 01, 20263.723.723.613.683.68-0.27%422,4001.22
Aug 31, 20263.673.723.563.693.69+0.54%521,9001.51
Aug 28, 20263.663.683.603.673.67+0.27%96,5000.28
Aug 27, 20263.603.663.603.663.66+1.67%112,2000.32
Aug 26, 20263.693.723.603.603.60-2.44%223,1000.62
Aug 25, 20263.533.693.533.693.69+2.79%230,3000.64
Aug 24, 20263.623.693.533.593.59-0.83%463,6001.30