Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SYNE3 - SYN PROP TEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,89 | 3,78 | -4,30% | 3,72 | 3,95 | 3,78 | 3,74 | 3,79 | 1.883 | 706.065.500 |
| 3/9/2026 | 3,86 | 3,95 | +2,60% | 3,85 | 3,96 | 3,92 | 3,91 | 3,95 | 1.113 | 156.165.300 |
| 2/9/2026 | 3,68 | 3,85 | +4,62% | 3,66 | 3,85 | 3,77 | 3,81 | 3,85 | 1.604 | 178.172.400 |
| 1/9/2026 | 3,72 | 3,68 | -0,27% | 3,61 | 3,72 | 3,64 | 3,63 | 3,68 | 2.004 | 153.984.300 |
| 31/8/2026 | 3,67 | 3,69 | +0,54% | 3,56 | 3,72 | 3,63 | 3,64 | 3,69 | 1.198 | 190.439.800 |
| 28/8/2026 | 3,66 | 3,67 | +0,27% | 3,60 | 3,68 | 3,63 | 3,64 | 3,67 | 375 | 35.040.400 |
| 27/8/2026 | 3,60 | 3,66 | +1,67% | 3,60 | 3,66 | 3,64 | 3,62 | 3,66 | 376 | 40.856.100 |
| 26/8/2026 | 3,69 | 3,60 | -2,44% | 3,60 | 3,72 | 3,65 | 3,60 | 3,62 | 634 | 81.610.100 |
| 25/8/2026 | 3,53 | 3,69 | +2,79% | 3,53 | 3,69 | 3,64 | 3,65 | 3,69 | 667 | 86.064.900 |
| 24/8/2026 | 3,62 | 3,59 | -0,83% | 3,53 | 3,69 | 3,60 | 3,58 | 3,60 | 1.467 | 167.318.800 |
| 21/8/2026 | 3,53 | 3,62 | +3,13% | 3,53 | 3,64 | 3,58 | 3,55 | 3,62 | 689 | 87.118.900 |
| 20/8/2026 | 3,62 | 3,51 | -3,31% | 3,51 | 3,62 | 3,53 | 3,51 | 3,53 | 932 | 100.959.400 |
| 19/8/2026 | 3,56 | 3,63 | +2,83% | 3,44 | 3,65 | 3,55 | 3,61 | 3,63 | 1.042 | 174.984.600 |
| 18/8/2026 | 3,57 | 3,53 | -1,40% | 3,51 | 3,63 | 3,56 | 3,53 | 3,56 | 662 | 97.316.600 |
| 17/8/2026 | 3,64 | 3,58 | -2,45% | 3,47 | 3,65 | 3,52 | 3,51 | 3,58 | 1.534 | 172.150.800 |
| 14/8/2026 | 3,71 | 3,67 | -1,61% | 3,32 | 3,73 | 3,46 | 3,57 | 3,67 | 3.934 | 545.859.900 |
| 13/8/2026 | 3,72 | 3,73 | +0,81% | 3,72 | 3,79 | 3,75 | 3,73 | 3,76 | 588 | 67.924.600 |
| 12/8/2026 | 3,80 | 3,70 | -1,86% | 3,70 | 3,80 | 3,73 | 3,70 | 3,72 | 945 | 90.335.100 |
| 11/8/2026 | 3,97 | 3,77 | -5,04% | 3,77 | 3,98 | 3,86 | 3,77 | 3,80 | 733 | 90.836.900 |
| 10/8/2026 | 4,02 | 3,97 | -0,75% | 3,93 | 4,02 | 3,97 | 3,95 | 3,97 | 653 | 57.178.800 |
| 7/8/2026 | 3,99 | 4,00 | +0,50% | 3,95 | 4,02 | 3,98 | 3,97 | 4,00 | 573 | 77.185.500 |
| 6/8/2026 | 4,07 | 3,98 | -2,45% | 3,98 | 4,08 | 4,03 | 3,98 | 4,00 | 635 | 60.927.000 |
| 5/8/2026 | 4,08 | 4,08 | +0,49% | 4,03 | 4,09 | 4,06 | 4,05 | 4,08 | 914 | 86.115.300 |
| 4/8/2026 | 4,10 | 4,06 | -0,49% | 4,01 | 4,12 | 4,05 | 4,02 | 4,06 | 935 | 82.592.600 |
| 3/8/2026 | 4,06 | 4,08 | -0,24% | 3,99 | 4,08 | 4,04 | 4,05 | 4,08 | 1.071 | 124.979.200 |
| 31/7/2026 | 4,09 | 4,09 | +2,00% | 3,99 | 4,09 | 4,04 | 4,00 | 4,09 | 408 | 58.833.800 |
| 30/7/2026 | 3,99 | 4,01 | 0,00% | 3,99 | 4,06 | 4,03 | 4,01 | 4,06 | 430 | 49.042.400 |
| 29/7/2026 | 4,02 | 4,01 | -0,74% | 3,97 | 4,02 | 3,99 | 3,97 | 4,01 | 523 | 68.262.100 |
| 28/7/2026 | 4,04 | 4,04 | -0,25% | 4,00 | 4,13 | 4,04 | 4,00 | 4,04 | 551 | 66.993.100 |
| 27/7/2026 | 3,86 | 4,05 | +4,65% | 3,86 | 4,10 | 4,03 | 4,05 | 4,07 | 1.339 | 126.000.900 |
| 24/7/2026 | 3,93 | 3,87 | -1,53% | 3,87 | 3,93 | 3,89 | 3,87 | 3,89 | 573 | 50.821.100 |
| 23/7/2026 | 4,00 | 3,93 | -2,24% | 3,93 | 4,00 | 3,95 | 3,93 | 3,96 | 748 | 75.489.800 |
| 22/7/2026 | 4,01 | 4,02 | +0,25% | 3,99 | 4,05 | 4,01 | 4,00 | 4,02 | 479 | 68.852.100 |
| 21/7/2026 | 4,10 | 4,01 | -0,99% | 4,00 | 4,10 | 4,03 | 4,01 | 4,02 | 468 | 59.243.200 |
| 20/7/2026 | 4,17 | 4,05 | -3,34% | 4,05 | 4,20 | 4,11 | 4,05 | 4,09 | 665 | 92.861.700 |
| 17/7/2026 | 4,15 | 4,19 | +2,20% | 4,08 | 4,19 | 4,12 | 4,15 | 4,19 | 673 | 106.245.000 |
| 16/7/2026 | 4,24 | 4,10 | -3,53% | 4,10 | 4,24 | 4,15 | 4,10 | 4,16 | 632 | 94.047.600 |
| 15/7/2026 | 4,25 | 4,25 | +0,24% | 4,17 | 4,25 | 4,20 | 4,19 | 4,25 | 925 | 73.265.700 |
| 14/7/2026 | 4,18 | 4,24 | +1,92% | 4,14 | 4,26 | 4,20 | 4,20 | 4,24 | 1.313 | 118.821.100 |
| 13/7/2026 | 4,31 | 4,16 | -4,15% | 4,16 | 4,31 | 4,22 | 4,16 | 4,19 | 842 | 128.194.000 |
| 10/7/2026 | 4,22 | 4,34 | +3,33% | 4,22 | 4,35 | 4,32 | 4,32 | 4,34 | 1.885 | 230.933.400 |
| 9/7/2026 | 4,17 | 4,20 | +1,20% | 4,15 | 4,23 | 4,19 | 4,20 | 4,23 | 1.406 | 147.921.500 |
| 8/7/2026 | 4,09 | 4,15 | +0,97% | 4,01 | 4,19 | 4,10 | 4,15 | 4,16 | 1.184 | 206.230.000 |
| 7/7/2026 | 4,16 | 4,11 | -0,96% | 4,02 | 4,16 | 4,07 | 4,04 | 4,11 | 1.176 | 114.732.400 |
| 6/7/2026 | 4,27 | 4,15 | -2,81% | 4,10 | 4,33 | 4,18 | 4,12 | 4,15 | 1.749 | 242.881.800 |
| 3/7/2026 | 4,33 | 4,27 | -1,39% | 4,25 | 4,34 | 4,29 | 4,27 | 4,29 | 504 | 86.881.800 |
| 2/7/2026 | 4,25 | 4,33 | +1,41% | 4,23 | 4,33 | 4,27 | 4,25 | 4,33 | 922 | 114.359.300 |
| 1/7/2026 | 4,23 | 4,27 | +0,95% | 4,15 | 4,27 | 4,21 | 4,20 | 4,27 | 1.200 | 175.838.600 |
| 30/6/2026 | 4,25 | 4,23 | -0,47% | 4,17 | 4,28 | 4,23 | 4,22 | 4,23 | 974 | 127.276.500 |
| 29/6/2026 | 4,22 | 4,25 | -1,16% | 4,22 | 4,30 | 4,27 | 4,25 | 4,27 | 439 | 57.819.200 |
| 26/6/2026 | 4,16 | 4,30 | +1,42% | 4,16 | 4,40 | 4,32 | 4,27 | 4,30 | 1.457 | 262.521.100 |
| 25/6/2026 | 4,10 | 4,24 | +2,17% | 4,10 | 4,24 | 4,18 | 4,20 | 4,24 | 911 | 129.837.100 |
| 24/6/2026 | 4,14 | 4,15 | +0,97% | 4,09 | 4,20 | 4,13 | 4,15 | 4,16 | 1.770 | 298.061.800 |
| 23/6/2026 | 4,18 | 4,11 | -2,14% | 4,10 | 4,22 | 4,14 | 4,11 | 4,14 | 1.431 | 215.133.800 |
| 22/6/2026 | 4,18 | 4,20 | +0,48% | 4,13 | 4,24 | 4,20 | 4,20 | 4,23 | 2.097 | 231.878.800 |
| 19/6/2026 | 3,92 | 4,18 | +8,01% | 3,84 | 4,18 | 4,09 | 4,16 | 4,18 | 2.164 | 400.557.600 |
| 18/6/2026 | 3,64 | 3,87 | +5,74% | 3,63 | 3,94 | 3,83 | 3,87 | 3,90 | 1.895 | 445.736.700 |
| 17/6/2026 | 3,56 | 3,66 | +1,10% | 3,56 | 3,74 | 3,66 | 3,63 | 3,66 | 1.071 | 183.692.400 |
| 16/6/2026 | 3,57 | 3,62 | +1,40% | 3,54 | 3,64 | 3,58 | 3,62 | 3,63 | 1.069 | 209.804.100 |
| 15/6/2026 | 3,60 | 3,57 | 0,00% | 3,57 | 3,67 | 3,62 | 3,56 | 3,57 | 1.037 | 126.395.500 |
| 12/6/2026 | 3,55 | 3,57 | -0,83% | 3,54 | 3,66 | 3,57 | 3,57 | 3,58 | 679 | 107.606.200 |
| 11/6/2026 | 3,50 | 3,60 | +2,56% | 3,49 | 3,60 | 3,55 | 3,58 | 3,60 | 1.221 | 149.626.100 |
| 10/6/2026 | 3,56 | 3,51 | -3,57% | 3,51 | 3,61 | 3,55 | 3,51 | 3,54 | 689 | 68.096.900 |
| 9/6/2026 | 3,50 | 3,64 | +4,00% | 3,50 | 3,64 | 3,58 | 3,63 | 3,64 | 1.169 | 152.375.300 |
| 8/6/2026 | 3,56 | 3,50 | -1,96% | 3,45 | 3,56 | 3,49 | 3,50 | 3,52 | 731 | 123.569.900 |
| 5/6/2026 | 3,45 | 3,57 | +2,29% | 3,45 | 3,61 | 3,55 | 3,55 | 3,57 | 738 | 152.161.200 |
| 3/6/2026 | 3,60 | 3,49 | -3,32% | 3,46 | 3,61 | 3,50 | 3,49 | 3,50 | 1.384 | 180.103.900 |
| 2/6/2026 | 3,76 | 3,61 | -3,99% | 3,60 | 3,76 | 3,64 | 3,61 | 3,62 | 1.033 | 116.001.900 |
| 1/6/2026 | 3,80 | 3,76 | -1,05% | 3,69 | 3,83 | 3,73 | 3,74 | 3,76 | 1.059 | 211.892.800 |
| 29/5/2026 | 3,74 | 3,80 | +0,80% | 3,69 | 3,82 | 3,74 | 3,79 | 3,80 | 1.528 | 213.710.100 |
| 28/5/2026 | 3,71 | 3,77 | +1,62% | 3,71 | 3,80 | 3,75 | 3,75 | 3,77 | 605 | 68.480.100 |
| 27/5/2026 | 3,83 | 3,71 | -2,88% | 3,71 | 3,88 | 3,76 | 3,71 | 3,72 | 856 | 89.201.500 |
| 26/5/2026 | 3,79 | 3,82 | -0,78% | 3,78 | 3,92 | 3,80 | 3,81 | 3,82 | 877 | 84.742.700 |
| 25/5/2026 | 3,81 | 3,85 | +1,58% | 3,80 | 3,88 | 3,83 | 3,85 | 3,86 | 976 | 103.158.600 |
| 22/5/2026 | 3,77 | 3,79 | +0,26% | 3,73 | 3,82 | 3,78 | 3,78 | 3,79 | 831 | 99.321.000 |
| 21/5/2026 | 3,79 | 3,78 | 0,00% | 3,68 | 3,84 | 3,76 | 3,77 | 3,78 | 1.411 | 117.410.900 |
| 20/5/2026 | 3,57 | 3,78 | +4,42% | 3,57 | 3,78 | 3,69 | 3,75 | 3,78 | 975 | 99.071.600 |
| 19/5/2026 | 3,66 | 3,62 | +0,28% | 3,57 | 3,66 | 3,62 | 3,60 | 3,62 | 1.226 | 122.401.800 |
| 18/5/2026 | 3,70 | 3,61 | -1,63% | 3,60 | 3,70 | 3,62 | 3,61 | 3,62 | 1.223 | 136.717.000 |
| 15/5/2026 | 3,70 | 3,67 | +0,27% | 3,60 | 3,73 | 3,66 | 3,63 | 3,67 | 1.124 | 141.998.800 |
| 14/5/2026 | 3,65 | 3,66 | +1,67% | 3,61 | 3,73 | 3,68 | 3,66 | 3,68 | 1.463 | 114.796.000 |
| 13/5/2026 | 3,65 | 3,60 | -1,37% | 3,57 | 3,69 | 3,62 | 3,59 | 3,60 | 1.177 | 140.003.900 |
| 12/5/2026 | 3,79 | 3,65 | -3,18% | 3,58 | 3,79 | 3,67 | 3,65 | 3,67 | 1.690 | 303.522.500 |
| 11/5/2026 | 3,88 | 3,77 | -2,84% | 3,74 | 3,89 | 3,79 | 3,75 | 3,77 | 1.216 | 169.900.700 |
| 8/5/2026 | 3,95 | 3,88 | -1,52% | 3,88 | 3,96 | 3,91 | 3,88 | 3,90 | 1.379 | 132.707.100 |
| 7/5/2026 | 4,03 | 3,94 | -2,23% | 3,91 | 4,03 | 3,94 | 3,91 | 3,94 | 1.400 | 152.174.800 |
| 6/5/2026 | 3,89 | 4,03 | +4,13% | 3,89 | 4,03 | 3,98 | 3,99 | 4,03 | 1.722 | 256.592.200 |
| 5/5/2026 | 3,95 | 3,87 | -2,27% | 3,87 | 3,97 | 3,90 | 3,87 | 3,89 | 861 | 124.919.100 |
| 4/5/2026 | 4,01 | 3,96 | 0,00% | 3,89 | 4,04 | 3,95 | 3,93 | 3,96 | 2.075 | 188.584.500 |
| 30/4/2026 | 3,90 | 3,96 | +1,80% | 3,90 | 3,98 | 3,95 | 3,95 | 3,98 | 871 | 125.519.500 |
| 29/4/2026 | 3,99 | 3,89 | -2,26% | 3,88 | 4,00 | 3,91 | 3,88 | 3,89 | 1.824 | 260.518.800 |
| 28/4/2026 | 3,93 | 3,98 | +1,02% | 3,88 | 3,98 | 3,93 | 3,96 | 3,98 | 1.258 | 166.081.200 |
| 27/4/2026 | 4,00 | 3,94 | -1,50% | 3,93 | 4,03 | 3,97 | 3,93 | 3,94 | 1.168 | 159.069.800 |
| 24/4/2026 | 4,06 | 4,00 | -1,48% | 3,98 | 4,06 | 4,00 | 4,00 | 4,01 | 903 | 178.155.400 |
| 23/4/2026 | 4,10 | 4,06 | -0,73% | 4,01 | 4,11 | 4,04 | 4,03 | 4,06 | 800 | 179.216.200 |
| 22/4/2026 | 4,17 | 4,09 | -2,62% | 4,09 | 4,22 | 4,14 | 4,09 | 4,13 | 1.029 | 166.997.200 |
| 20/4/2026 | 4,22 | 4,20 | 0,00% | 4,17 | 4,24 | 4,20 | 4,20 | 4,24 | 984 | 123.703.200 |
| 17/4/2026 | 4,23 | 4,20 | -0,47% | 4,20 | 4,27 | 4,23 | 4,20 | 4,22 | 783 | 118.593.800 |
| 16/4/2026 | 4,16 | 4,22 | -0,47% | 4,16 | 4,24 | 4,19 | 4,20 | 4,22 | 743 | 125.084.300 |
| 15/4/2026 | 4,22 | 4,24 | +0,71% | 4,19 | 4,27 | 4,22 | 4,21 | 4,24 | 1.094 | 169.734.900 |
| 14/4/2026 | 4,12 | 4,21 | +2,18% | 4,12 | 4,24 | 4,19 | 4,18 | 4,21 | 1.329 | 209.385.000 |
| 13/4/2026 | 4,05 | 4,12 | +1,23% | 4,00 | 4,15 | 4,07 | 4,11 | 4,15 | 1.694 | 317.575.300 |
| 10/4/2026 | 4,12 | 4,07 | -0,97% | 4,05 | 4,16 | 4,09 | 4,07 | 4,08 | 1.181 | 162.637.200 |
| 9/4/2026 | 4,20 | 4,11 | -0,96% | 4,07 | 4,20 | 4,12 | 4,11 | 4,14 | 1.275 | 243.546.000 |
| 8/4/2026 | 4,11 | 4,15 | +2,22% | 4,11 | 4,28 | 4,21 | 4,15 | 4,20 | 1.103 | 276.216.100 |
| 7/4/2026 | 4,14 | 4,06 | -2,64% | 4,01 | 4,14 | 4,05 | 4,05 | 4,06 | 3.189 | 307.720.800 |
| 6/4/2026 | 4,10 | 4,17 | +1,71% | 4,06 | 4,26 | 4,17 | 4,14 | 4,17 | 1.759 | 247.071.800 |
| 2/4/2026 | 4,04 | 4,10 | +1,49% | 3,98 | 4,11 | 4,05 | 4,07 | 4,10 | 1.985 | 184.970.700 |
| 1/4/2026 | 4,04 | 4,04 | +0,50% | 3,96 | 4,12 | 4,03 | 4,04 | 4,11 | 2.093 | 314.950.500 |
| 31/3/2026 | 3,88 | 4,02 | +4,96% | 3,88 | 4,02 | 3,97 | 4,01 | 4,02 | 2.370 | 459.989.500 |
| 30/3/2026 | 4,16 | 3,83 | -7,26% | 3,80 | 4,16 | 3,91 | 3,83 | 3,85 | 4.009 | 717.890.100 |
| 27/3/2026 | 4,64 | 4,13 | -12,13% | 4,05 | 4,65 | 4,28 | 4,13 | 4,14 | 3.192 | 1.109.736.900 |
| 26/3/2026 | 4,73 | 4,70 | -0,63% | 4,67 | 4,75 | 4,70 | 4,68 | 4,70 | 748 | 156.397.800 |
| 25/3/2026 | 4,67 | 4,73 | +2,38% | 4,67 | 4,75 | 4,72 | 4,72 | 4,74 | 1.917 | 219.687.000 |
| 24/3/2026 | 4,75 | 4,62 | -2,74% | 4,62 | 4,75 | 4,65 | 4,62 | 4,68 | 1.816 | 217.618.300 |
| 23/3/2026 | 4,54 | 4,75 | +5,09% | 4,54 | 4,75 | 4,68 | 4,71 | 4,75 | 1.200 | 177.037.300 |
| 20/3/2026 | 4,61 | 4,52 | -2,80% | 4,51 | 4,68 | 4,56 | 4,52 | 4,54 | 1.570 | 381.905.200 |
| 19/3/2026 | 4,63 | 4,65 | +0,65% | 4,55 | 4,65 | 4,58 | 4,64 | 4,65 | 1.034 | 212.970.800 |
| 18/3/2026 | 4,71 | 4,62 | -0,86% | 4,62 | 4,72 | 4,66 | 4,62 | 4,66 | 763 | 99.719.100 |
| 17/3/2026 | 4,68 | 4,66 | -0,21% | 4,66 | 4,74 | 4,70 | 4,66 | 4,71 | 825 | 96.509.500 |
| 16/3/2026 | 4,58 | 4,67 | +2,19% | 4,58 | 4,74 | 4,68 | 4,67 | 4,71 | 1.552 | 287.261.600 |
| 13/3/2026 | 4,63 | 4,57 | -1,30% | 4,55 | 4,68 | 4,60 | 4,57 | 4,59 | 1.234 | 161.390.800 |
| 12/3/2026 | 4,76 | 4,63 | -2,73% | 4,59 | 4,76 | 4,63 | 4,63 | 4,64 | 1.300 | 217.020.300 |
| 11/3/2026 | 4,74 | 4,76 | -0,63% | 4,71 | 4,82 | 4,74 | 4,76 | 4,77 | 683 | 114.591.200 |
| 10/3/2026 | 4,64 | 4,79 | +3,01% | 4,64 | 4,84 | 4,79 | 4,79 | 4,80 | 1.302 | 188.384.300 |
| 9/3/2026 | 4,70 | 4,65 | 0,00% | 4,59 | 4,70 | 4,63 | 4,65 | 4,67 | 1.646 | 215.340.900 |
| 6/3/2026 | 4,75 | 4,65 | -1,48% | 4,65 | 4,75 | 4,67 | 4,65 | 4,69 | 894 | 102.998.000 |
| 5/3/2026 | 4,69 | 4,72 | -0,42% | 4,68 | 4,75 | 4,71 | 4,72 | 4,74 | 872 | 179.965.900 |