SYN prop e tech

SYNE3
🏛️ brazil →
5.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.66 6.74 6.46 6.58 2.1M
2021-12-29 6.34 6.66 6.23 6.63 2.0M
2021-12-28 6.13 6.28 6.04 6.25 1.4M
2021-12-27 6.23 6.31 6.07 6.13 1.1M
2021-12-23 6.02 6.23 5.91 6.15 1.6M
2021-12-22 5.86 6.07 5.70 6.02 2.3M
2021-12-21 6.31 6.41 5.81 5.87 4.4M
2021-12-20 7.08 7.16 6.23 6.31 6.7M
2021-12-17 7.75 7.94 7.57 7.91 11.6M
2021-12-16 7.75 7.82 7.54 7.74 13.7M
2021-12-15 7.63 7.68 7.28 7.49 12.1M
2021-12-14 6.80 6.90 6.64 6.73 0.8M
2021-12-13 6.88 6.95 6.73 6.80 1.6M
2021-12-10 6.67 6.86 6.64 6.82 0.5M
2021-12-09 6.72 6.79 6.60 6.61 0.4M
2021-12-08 6.54 6.81 6.50 6.75 0.7M
2021-12-07 6.76 6.78 6.48 6.54 0.3M
2021-12-06 6.59 6.79 6.36 6.73 1.1M
2021-12-03 6.48 6.88 6.42 6.60 1.3M
2021-12-02 6.28 6.53 6.23 6.41 1.2M
2021-12-01 6.01 6.42 5.88 6.22 0.6M
2021-11-30 5.86 5.86 5.69 5.85 1.1M
2021-11-29 5.84 5.97 5.66 5.90 0.3M
2021-11-26 5.86 5.87 5.67 5.75 1.2M
2021-11-25 5.90 6.07 5.83 5.95 0.2M
2021-11-24 5.86 6.02 5.82 5.89 0.4M
2021-11-23 6.10 6.10 5.83 5.89 0.4M
2021-11-22 6.25 6.29 5.88 6.04 0.3M
2021-11-19 6.15 6.33 6.07 6.20 0.2M
2021-11-18 6.13 6.15 5.97 6.15 0.3M
2021-11-17 6.13 6.24 5.81 6.08 0.9M
2021-11-16 6.65 6.65 6.04 6.09 0.5M
2021-11-12 6.47 6.65 6.43 6.57 0.5M
2021-11-11 6.26 6.57 6.25 6.49 0.5M
2021-11-10 6.21 6.47 6.21 6.29 0.7M
2021-11-09 6.41 6.49 6.20 6.20 0.7M
2021-11-08 6.55 6.55 6.32 6.39 0.3M
2021-11-05 6.46 6.60 6.46 6.57 0.6M
2021-11-04 6.44 6.56 6.25 6.44 0.5M
2021-11-03 6.14 6.64 6.14 6.46 0.8M
2021-11-01 6.11 6.34 5.91 6.20 0.5M
2021-10-29 5.68 6.11 5.67 5.97 0.5M
2021-10-28 5.82 5.90 5.70 5.81 1.1M
2021-10-27 5.39 5.80 5.35 5.76 0.4M
2021-10-26 5.49 5.62 5.33 5.49 0.7M
2021-10-25 5.68 5.86 5.61 5.63 0.6M
2021-10-22 5.95 5.96 5.61 5.67 0.8M
2021-10-21 5.87 5.93 5.60 5.93 3.6M
2021-10-20 5.24 5.40 5.18 5.18 0.7M
2021-10-19 5.50 5.52 5.24 5.24 0.4M
2021-10-18 5.32 5.52 5.21 5.47 1.2M
2021-10-15 5.37 5.41 5.24 5.31 1.1M
2021-10-14 5.23 5.36 5.21 5.27 0.5M
2021-10-13 5.02 5.45 4.96 5.33 0.7M
2021-10-11 4.79 5.09 4.72 4.96 0.7M
2021-10-08 4.66 4.96 4.65 4.85 0.5M
2021-10-07 4.62 4.75 4.54 4.68 0.4M
2021-10-06 4.70 4.76 4.42 4.63 1.0M
2021-10-05 4.95 4.95 4.65 4.72 0.5M
2021-10-04 5.06 5.06 4.83 4.93 0.4M
2021-10-01 4.79 5.06 4.79 5.01 0.4M
2021-09-30 4.89 4.93 4.74 4.83 1.0M
2021-09-29 4.84 4.90 4.75 4.84 0.2M
2021-09-28 4.93 4.93 4.74 4.84 0.3M
2021-09-27 4.93 4.97 4.79 4.88 0.3M
2021-09-24 4.87 4.96 4.79 4.85 0.2M
2021-09-23 4.86 4.95 4.79 4.83 0.4M
2021-09-22 4.93 5.05 4.82 4.89 0.3M
2021-09-21 5.05 5.05 4.82 4.95 0.2M
2021-09-20 4.88 4.94 4.77 4.94 0.8M
2021-09-17 5.06 5.16 4.78 5.06 0.7M
2021-09-16 5.07 5.14 4.94 5.09 0.4M
2021-09-15 5.12 5.21 4.97 5.05 0.2M
2021-09-14 5.02 5.07 4.87 5.07 0.1M
2021-09-13 4.93 5.07 4.77 5.06 0.2M
2021-09-10 5.03 5.10 4.77 4.77 0.3M
2021-09-09 4.84 5.01 4.80 5.00 0.3M
2021-09-08 5.22 5.22 4.85 4.85 0.3M
2021-09-06 5.28 5.30 4.96 5.23 0.4M
2021-09-03 5.16 5.32 4.97 5.31 2.8M
2021-09-02 4.96 5.02 4.82 4.95 0.4M
2021-09-01 4.80 5.28 4.73 4.93 0.4M
2021-08-31 4.96 5.04 4.71 4.71 0.4M
2021-08-30 4.84 4.94 4.78 4.94 0.3M
2021-08-27 4.77 4.84 4.69 4.84 0.3M
2021-08-26 4.87 4.91 4.66 4.75 0.3M
2021-08-25 4.70 4.94 4.70 4.84 0.3M
2021-08-24 4.68 4.83 4.63 4.76 0.2M
2021-08-23 4.64 4.70 4.53 4.63 0.7M
2021-08-20 4.47 4.63 4.45 4.63 0.3M
2021-08-19 4.49 4.58 4.40 4.58 0.6M
2021-08-18 4.64 4.68 4.53 4.53 0.4M
2021-08-17 4.64 4.67 4.47 4.60 0.3M
2021-08-16 4.80 4.80 4.57 4.62 0.4M
2021-08-13 4.95 4.95 4.72 4.80 0.3M
2021-08-12 4.92 4.94 4.79 4.87 0.3M
2021-08-11 4.95 4.99 4.88 4.92 0.3M
2021-08-10 5.06 5.12 4.95 4.98 0.2M
2021-08-09 5.06 5.16 5.04 5.10 0.3M
2021-08-06 5.18 5.18 5.06 5.06 0.3M
2021-08-05 5.26 5.30 5.13 5.13 0.3M
2021-08-04 5.29 5.34 5.22 5.22 0.2M
2021-08-03 5.38 5.40 5.25 5.32 0.2M
2021-08-02 5.33 5.42 5.28 5.40 0.2M
2021-07-30 5.49 5.49 5.28 5.29 0.2M
2021-07-29 5.55 5.62 5.47 5.49 0.2M
2021-07-28 5.63 5.63 5.43 5.54 0.1M
2021-07-27 5.48 5.56 5.43 5.56 0.1M
2021-07-26 5.54 5.55 5.47 5.47 0.2M
2021-07-23 5.69 5.71 5.55 5.55 0.1M
2021-07-22 5.67 5.76 5.66 5.72 0.2M
2021-07-21 5.66 5.68 5.61 5.66 0.1M
2021-07-20 5.57 5.68 5.51 5.67 0.1M
2021-07-19 5.56 5.64 5.48 5.52 0.2M
2021-07-16 5.68 5.68 5.55 5.62 0.1M
2021-07-15 5.59 5.67 5.56 5.65 0.1M
2021-07-14 5.60 5.65 5.49 5.58 0.2M
2021-07-13 5.61 5.65 5.49 5.61 0.2M
2021-07-12 5.43 5.65 5.38 5.59 0.1M
2021-07-08 5.41 5.41 5.28 5.37 0.2M
2021-07-07 5.45 5.53 5.38 5.40 0.4M
2021-07-06 5.52 5.52 5.38 5.45 0.1M
2021-07-05 5.61 5.63 5.52 5.52 0.2M
2021-07-02 5.53 5.59 5.52 5.59 0.1M
2021-07-01 5.62 5.67 5.47 5.54 0.2M
2021-06-30 5.56 5.61 5.45 5.59 0.3M
2021-06-29 5.64 5.64 5.52 5.56 0.4M
2021-06-28 5.74 5.77 5.59 5.64 0.3M
2021-06-25 5.90 5.92 5.67 5.71 0.2M
2021-06-24 5.85 5.99 5.76 5.88 0.3M
2021-06-23 5.86 5.87 5.74 5.85 0.2M
2021-06-22 5.79 5.87 5.68 5.87 0.2M
2021-06-21 5.78 5.80 5.68 5.80 0.2M
2021-06-18 5.69 5.79 5.69 5.76 0.2M
2021-06-17 5.85 5.87 5.69 5.69 0.3M
2021-06-16 5.97 5.97 5.79 5.89 0.2M
2021-06-15 6.03 6.03 5.87 5.99 0.3M
2021-06-14 5.98 6.07 5.91 6.00 0.4M
2021-06-11 6.14 6.14 5.88 5.88 0.3M
2021-06-10 6.02 6.18 5.87 6.18 0.3M
2021-06-09 6.21 6.21 5.99 5.99 0.5M
2021-06-08 6.29 6.32 6.14 6.17 0.4M
2021-06-07 6.58 6.58 6.27 6.29 0.5M
2021-06-04 6.01 6.60 5.97 6.58 0.8M
2021-06-02 5.95 6.29 5.92 6.06 0.5M
2021-06-01 5.84 6.03 5.80 6.03 0.7M
2021-05-31 5.77 5.88 5.77 5.78 0.3M
2021-05-28 5.81 5.83 5.76 5.79 0.3M
2021-05-27 5.73 5.82 5.68 5.79 0.5M
2021-05-26 5.74 5.77 5.66 5.71 0.5M
2021-05-25 5.71 5.85 5.70 5.74 0.6M
2021-05-24 5.87 5.88 5.66 5.66 0.3M
2021-05-21 5.83 5.97 5.74 5.87 0.4M
2021-05-20 5.71 5.92 5.67 5.92 0.4M
2021-05-19 5.78 5.89 5.66 5.66 0.4M
2021-05-18 5.99 6.05 5.78 5.78 0.4M
2021-05-17 6.20 6.20 5.99 6.03 0.4M
2021-05-14 6.02 6.29 6.02 6.20 0.8M
2021-05-13 5.76 6.02 5.76 6.02 0.4M
2021-05-12 5.93 5.96 5.74 5.82 0.7M
2021-05-11 6.01 6.08 5.90 6.00 0.4M
2021-05-10 5.99 6.07 5.87 6.07 0.6M
2021-05-07 5.80 6.00 5.80 5.93 0.5M
2021-05-06 5.73 5.87 5.71 5.82 0.3M
2021-05-05 5.72 5.77 5.64 5.73 0.3M
2021-05-04 5.76 5.84 5.67 5.68 0.4M
2021-05-03 5.82 5.83 5.64 5.83 0.5M
2021-04-30 5.62 5.77 5.56 5.72 1.4M
2021-04-29 5.58 5.80 5.52 5.72 0.4M
2021-04-28 5.63 5.65 5.47 5.60 0.3M
2021-04-27 5.63 5.73 5.58 5.59 0.3M
2021-04-26 5.74 5.79 5.65 5.73 0.3M
2021-04-23 5.74 5.84 5.69 5.74 0.3M
2021-04-22 5.83 5.88 5.70 5.74 0.4M
2021-04-20 5.72 5.97 5.65 5.81 0.7M
2021-04-19 5.65 5.91 5.59 5.79 1.1M
2021-04-16 5.51 5.59 5.46 5.56 1.9M
2021-04-15 5.56 5.62 5.52 5.52 0.2M
2021-04-14 5.50 5.56 5.49 5.53 0.2M
2021-04-13 5.49 5.50 5.41 5.50 0.2M
2021-04-12 5.37 5.48 5.31 5.45 0.2M
2021-04-09 5.34 5.39 5.27 5.37 0.2M
2021-04-08 5.50 5.50 5.34 5.34 0.2M
2021-04-07 5.51 5.52 5.40 5.50 0.2M
2021-04-06 5.39 5.56 5.39 5.56 0.3M
2021-04-05 5.46 5.55 5.40 5.46 0.3M
2021-04-01 5.43 5.47 5.31 5.43 0.2M
2021-03-31 5.48 5.48 5.31 5.43 0.4M
2021-03-30 5.29 5.52 5.23 5.46 0.5M
2021-03-29 5.22 5.34 5.18 5.27 0.2M
2021-03-26 5.36 5.39 5.21 5.30 0.2M
2021-03-25 5.20 5.37 5.09 5.36 0.3M
2021-03-24 5.24 5.39 5.19 5.19 0.3M
2021-03-23 5.34 5.44 5.22 5.24 0.3M
2021-03-22 5.22 5.45 5.22 5.37 0.3M
2021-03-19 5.15 5.35 5.10 5.27 0.3M
2021-03-18 5.31 5.31 5.07 5.10 0.4M
2021-03-17 5.18 5.32 5.14 5.30 0.3M
2021-03-16 5.37 5.38 5.18 5.20 0.3M
2021-03-15 5.40 5.42 5.28 5.37 0.2M
2021-03-12 5.21 5.41 5.13 5.32 0.3M
2021-03-11 5.19 5.34 5.04 5.23 0.6M
2021-03-10 4.87 5.07 4.76 5.07 0.3M
2021-03-09 4.97 5.03 4.79 4.85 0.4M
2021-03-08 5.23 5.23 4.94 4.94 0.4M
2021-03-05 5.21 5.32 5.07 5.24 0.4M
2021-03-04 5.04 5.20 5.00 5.13 0.7M
2021-03-03 5.09 5.19 4.85 5.04 1.0M
2021-03-02 5.16 5.22 4.92 5.14 0.9M
2021-03-01 5.25 5.25 5.11 5.13 1.1M
2021-02-26 5.55 5.55 5.16 5.27 0.6M
2021-02-25 5.47 5.57 5.35 5.44 0.4M
2021-02-24 5.59 5.59 5.39 5.52 0.5M
2021-02-23 5.52 5.53 5.37 5.52 0.5M
2021-02-22 5.46 5.49 5.25 5.41 0.9M
2021-02-19 5.60 5.61 5.51 5.55 0.5M
2021-02-18 5.62 5.77 5.54 5.62 0.4M
2021-02-17 5.70 5.83 5.62 5.62 0.3M
2021-02-12 5.87 5.87 5.58 5.74 0.9M
2021-02-11 5.91 6.00 5.80 5.80 0.4M
2021-02-10 6.04 6.06 5.81 5.91 0.5M
2021-02-09 6.02 6.06 5.94 6.05 0.5M
2021-02-08 6.08 6.15 6.00 6.05 0.2M
2021-02-05 6.09 6.16 5.99 6.05 0.4M
2021-02-04 6.13 6.21 6.00 6.09 0.6M
2021-02-03 6.11 6.16 6.04 6.08 0.7M
2021-02-02 6.07 6.14 5.95 6.09 0.4M
2021-02-01 5.86 6.07 5.80 6.01 0.9M
2021-01-29 5.82 5.94 5.72 5.88 1.5M
2021-01-28 5.82 5.98 5.71 5.88 0.8M
2021-01-27 5.58 5.91 5.48 5.82 1.7M
2021-01-26 5.61 5.82 5.59 5.59 0.8M
2021-01-22 5.66 5.69 5.55 5.61 0.6M
2021-01-21 5.87 5.90 5.73 5.73 0.4M
2021-01-20 6.01 6.03 5.81 5.86 0.5M
2021-01-19 6.12 6.12 5.89 5.95 0.4M
2021-01-18 6.11 6.21 6.02 6.06 0.2M
2021-01-15 5.97 6.21 5.92 6.09 1.2M
2021-01-14 5.92 6.15 5.81 6.03 1.1M
2021-01-13 5.83 5.99 5.82 5.89 0.5M
2021-01-12 5.79 5.94 5.68 5.84 1.0M
2021-01-11 5.97 6.01 5.78 5.78 0.7M
2021-01-08 5.92 6.07 5.85 6.01 2.4M
2021-01-07 6.06 6.08 5.84 5.88 1.1M
2021-01-06 6.21 6.21 5.93 6.06 0.8M
2021-01-05 6.21 6.22 6.02 6.21 0.4M
2021-01-04 6.43 6.43 6.13 6.26 0.7M