Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,89 | 5,00 | +0,81% | 4,89 | 5,02 | 4,96 | 4,96 | 5,00 | 1.666 | 222.770.500 |
| 20/1/2025 | 5,12 | 4,96 | -0,60% | 4,96 | 5,18 | 5,00 | 4,96 | 4,99 | 1.708 | 274.645.200 |
| 17/1/2025 | 4,87 | 4,99 | +3,10% | 4,85 | 5,05 | 4,97 | 4,99 | 5,01 | 1.330 | 346.887.500 |
| 16/1/2025 | 5,18 | 4,84 | -6,20% | 4,84 | 5,18 | 4,95 | 4,84 | 4,88 | 2.172 | 468.373.000 |
| 15/1/2025 | 4,96 | 5,16 | +4,24% | 4,96 | 5,25 | 5,16 | 5,16 | 5,17 | 3.114 | 926.736.100 |
| 14/1/2025 | 5,00 | 4,95 | -0,60% | 4,92 | 5,03 | 4,97 | 4,95 | 4,98 | 1.238 | 204.193.400 |
| 13/1/2025 | 5,10 | 4,98 | -1,19% | 4,96 | 5,10 | 5,01 | 4,98 | 5,04 | 2.122 | 327.013.700 |
| 10/1/2025 | 5,05 | 5,04 | -0,98% | 4,97 | 5,10 | 5,03 | 5,04 | 5,05 | 1.118 | 147.833.800 |
| 9/1/2025 | 5,10 | 5,09 | +0,39% | 5,02 | 5,21 | 5,07 | 5,07 | 5,09 | 1.595 | 228.294.200 |
| 8/1/2025 | 5,38 | 5,07 | -4,88% | 5,04 | 5,41 | 5,14 | 5,07 | 5,08 | 1.805 | 345.787.200 |
| 7/1/2025 | 5,42 | 5,33 | -1,11% | 5,33 | 5,54 | 5,42 | 5,33 | 5,37 | 2.166 | 371.848.800 |
| 6/1/2025 | 5,58 | 5,39 | -2,88% | 5,31 | 5,68 | 5,45 | 5,38 | 5,39 | 2.423 | 425.545.200 |
| 3/1/2025 | 5,36 | 5,55 | +5,11% | 5,23 | 5,58 | 5,48 | 5,53 | 5,55 | 6.049 | 1.916.193.200 |
| 2/1/2025 | 5,54 | 5,28 | -4,69% | 4,95 | 5,54 | 5,28 | 5,28 | 5,34 | 6.160 | 1.167.285.500 |
| 30/12/2024 | 5,02 | 5,54 | +11,69% | 4,93 | 5,54 | 5,12 | 5,50 | 5,54 | 2.365 | 353.600.800 |
| 27/12/2024 | 4,93 | 4,96 | +0,81% | 4,80 | 4,99 | 4,88 | 4,92 | 4,96 | 1.113 | 241.416.700 |
| 26/12/2024 | 4,84 | 4,92 | +1,23% | 4,75 | 5,13 | 4,96 | 4,92 | 4,94 | 4.164 | 614.610.400 |
| 23/12/2024 | 5,00 | 4,86 | -2,80% | 4,58 | 5,07 | 4,80 | 4,81 | 4,87 | 2.279 | 575.894.900 |
| 20/12/2024 | 5,08 | 5,00 | 0,00% | 4,80 | 5,12 | 4,99 | 4,99 | 5,02 | 3.338 | 661.747.900 |
| 19/12/2024 | 5,10 | 5,00 | -0,60% | 5,00 | 5,27 | 5,13 | 4,99 | 5,11 | 2.128 | 749.915.000 |
| 18/12/2024 | 5,25 | 5,03 | -4,19% | 5,03 | 5,41 | 5,23 | 5,03 | 5,08 | 3.120 | 625.364.200 |
| 17/12/2024 | 5,44 | 5,25 | -4,55% | 5,19 | 5,51 | 5,31 | 5,25 | 5,27 | 2.310 | 339.220.500 |
| 16/12/2024 | 5,46 | 5,50 | +0,92% | 5,37 | 5,84 | 5,50 | 5,43 | 5,50 | 5.435 | 1.642.999.000 |
| 13/12/2024 | 5,05 | 5,45 | +7,71% | 5,05 | 5,68 | 5,38 | 5,45 | 5,46 | 3.106 | 870.317.300 |
| 12/12/2024 | 4,77 | 5,06 | +5,64% | 4,73 | 5,10 | 5,00 | 5,06 | 5,08 | 2.291 | 997.134.300 |
| 11/12/2024 | 4,38 | 4,79 | +9,36% | 4,32 | 4,81 | 4,67 | 4,77 | 4,79 | 3.715 | 1.144.792.900 |
| 10/12/2024 | 4,46 | 4,38 | +0,69% | 4,24 | 4,48 | 4,34 | 4,34 | 4,38 | 3.603 | 509.400.400 |
| 9/12/2024 | 4,56 | 4,35 | -47,02% | 3,90 | 4,57 | 4,16 | 4,35 | 4,38 | 8.353 | 1.858.404.500 |
| 6/12/2024 | 9,00 | 8,21 | -7,96% | 8,02 | 9,00 | 8,45 | 8,21 | 8,22 | 4.232 | 2.060.224.100 |
| 5/12/2024 | 8,90 | 8,92 | +0,90% | 8,78 | 8,95 | 8,89 | 8,92 | 8,95 | 3.244 | 1.907.107.200 |
| 4/12/2024 | 8,89 | 8,84 | +0,45% | 8,67 | 9,04 | 8,84 | 8,76 | 8,84 | 5.062 | 1.542.665.200 |
| 3/12/2024 | 9,00 | 8,80 | +0,34% | 8,63 | 9,07 | 8,87 | 8,77 | 8,80 | 6.611 | 2.853.638.800 |
| 2/12/2024 | 8,06 | 8,77 | +9,76% | 7,97 | 8,78 | 8,50 | 8,70 | 8,77 | 3.398 | 1.285.833.200 |
| 29/11/2024 | 8,00 | 7,99 | +1,27% | 7,77 | 8,04 | 7,90 | 7,99 | 8,04 | 1.634 | 307.801.100 |
| 28/11/2024 | 8,13 | 7,89 | -1,62% | 7,88 | 8,13 | 7,98 | 7,88 | 7,89 | 1.497 | 459.784.500 |
| 27/11/2024 | 8,39 | 8,02 | -3,49% | 8,00 | 8,40 | 8,13 | 8,02 | 8,03 | 1.848 | 454.196.700 |
| 26/11/2024 | 8,62 | 8,31 | -2,58% | 8,31 | 8,63 | 8,38 | 8,31 | 8,35 | 1.610 | 404.257.800 |
| 25/11/2024 | 8,41 | 8,53 | +1,43% | 8,40 | 8,64 | 8,51 | 8,53 | 8,59 | 809 | 206.286.100 |
| 22/11/2024 | 8,29 | 8,41 | +1,69% | 8,29 | 8,41 | 8,35 | 8,37 | 8,41 | 990 | 262.028.000 |
| 21/11/2024 | 8,26 | 8,27 | +0,98% | 8,08 | 8,34 | 8,25 | 8,27 | 8,32 | 1.268 | 241.579.400 |
| 19/11/2024 | 8,26 | 8,19 | +0,74% | 8,06 | 8,33 | 8,17 | 8,15 | 8,19 | 1.690 | 329.039.200 |
| 18/11/2024 | 8,68 | 8,13 | -4,13% | 7,87 | 8,68 | 8,11 | 8,13 | 8,22 | 5.365 | 1.009.388.700 |
| 14/11/2024 | 8,70 | 8,48 | -2,64% | 8,32 | 8,72 | 8,49 | 8,43 | 8,48 | 1.232 | 400.508.600 |
| 13/11/2024 | 8,78 | 8,71 | -0,80% | 8,71 | 8,88 | 8,77 | 8,71 | 8,73 | 1.106 | 251.586.100 |
| 12/11/2024 | 8,83 | 8,78 | -0,90% | 8,74 | 8,87 | 8,80 | 8,78 | 8,80 | 1.036 | 336.558.900 |
| 11/11/2024 | 8,69 | 8,86 | +2,43% | 8,61 | 8,88 | 8,76 | 8,81 | 8,86 | 1.510 | 371.394.000 |
| 8/11/2024 | 8,72 | 8,65 | -0,92% | 8,50 | 8,72 | 8,56 | 8,59 | 8,65 | 859 | 207.934.900 |
| 7/11/2024 | 8,74 | 8,73 | -0,11% | 8,61 | 8,77 | 8,69 | 8,70 | 8,73 | 743 | 186.836.700 |
| 6/11/2024 | 8,78 | 8,74 | -0,34% | 8,51 | 8,79 | 8,68 | 8,73 | 8,74 | 1.546 | 535.023.900 |
| 5/11/2024 | 8,51 | 8,77 | +3,18% | 8,45 | 8,85 | 8,69 | 8,75 | 8,79 | 1.704 | 545.050.900 |
| 4/11/2024 | 8,50 | 8,50 | +0,83% | 8,42 | 8,54 | 8,49 | 8,48 | 8,50 | 1.762 | 890.381.700 |
| 1/11/2024 | 8,45 | 8,43 | -0,24% | 8,42 | 8,58 | 8,49 | 8,42 | 8,45 | 2.460 | 781.231.100 |
| 31/10/2024 | 8,44 | 8,45 | +0,12% | 8,40 | 8,57 | 8,49 | 8,45 | 8,51 | 1.399 | 357.915.700 |
| 30/10/2024 | 8,38 | 8,44 | +0,84% | 8,36 | 8,44 | 8,42 | 8,41 | 8,44 | 382 | 129.984.300 |
| 29/10/2024 | 8,45 | 8,37 | -0,12% | 8,31 | 8,45 | 8,38 | 8,37 | 8,41 | 1.107 | 259.738.400 |
| 28/10/2024 | 8,40 | 8,38 | +0,12% | 8,34 | 8,48 | 8,40 | 8,35 | 8,38 | 1.242 | 258.234.800 |
| 25/10/2024 | 8,29 | 8,37 | +1,95% | 8,18 | 8,37 | 8,27 | 8,33 | 8,37 | 771 | 196.614.000 |
| 24/10/2024 | 8,12 | 8,21 | +1,73% | 8,02 | 8,21 | 8,10 | 8,13 | 8,22 | 578 | 151.439.000 |
| 23/10/2024 | 8,03 | 8,07 | +0,62% | 7,93 | 8,10 | 8,03 | 8,07 | 8,09 | 655 | 375.137.700 |
| 22/10/2024 | 8,26 | 8,02 | -2,67% | 8,00 | 8,26 | 8,07 | 8,02 | 8,07 | 995 | 245.670.600 |
| 21/10/2024 | 8,50 | 8,24 | -3,06% | 8,24 | 8,51 | 8,32 | 8,24 | 8,30 | 1.123 | 306.751.600 |
| 18/10/2024 | 8,21 | 8,50 | +2,66% | 8,21 | 8,55 | 8,46 | 8,49 | 8,52 | 2.224 | 952.526.600 |
| 17/10/2024 | 7,77 | 8,28 | +6,43% | 7,68 | 8,30 | 8,03 | 8,25 | 8,28 | 1.785 | 773.694.700 |
| 16/10/2024 | 7,81 | 7,78 | +0,39% | 7,70 | 7,82 | 7,76 | 7,72 | 7,78 | 3.066 | 1.126.312.400 |
| 15/10/2024 | 7,73 | 7,75 | +0,39% | 7,69 | 7,85 | 7,72 | 7,71 | 7,76 | 1.723 | 753.800.000 |
| 14/10/2024 | 7,67 | 7,72 | +0,26% | 7,59 | 7,82 | 7,72 | 7,71 | 7,74 | 2.402 | 513.439.100 |
| 11/10/2024 | 7,76 | 7,70 | 0,00% | 7,63 | 7,77 | 7,69 | 7,64 | 7,70 | 798 | 212.537.000 |
| 10/10/2024 | 7,72 | 7,70 | -0,26% | 7,68 | 7,81 | 7,73 | 7,69 | 7,70 | 2.083 | 718.289.600 |
| 9/10/2024 | 7,80 | 7,72 | -0,26% | 7,65 | 7,80 | 7,68 | 7,69 | 7,72 | 1.050 | 223.441.300 |
| 8/10/2024 | 7,60 | 7,74 | +1,57% | 7,55 | 7,83 | 7,71 | 7,70 | 7,74 | 1.805 | 501.317.500 |
| 7/10/2024 | 7,85 | 7,62 | -1,93% | 7,60 | 7,91 | 7,74 | 7,62 | 7,64 | 1.263 | 396.767.300 |
| 4/10/2024 | 7,78 | 7,77 | +0,91% | 7,71 | 7,84 | 7,78 | 7,76 | 7,77 | 2.378 | 778.761.600 |
| 3/10/2024 | 7,89 | 7,70 | -1,28% | 7,69 | 7,90 | 7,76 | 7,70 | 7,71 | 2.167 | 615.544.900 |
| 2/10/2024 | 7,73 | 7,80 | +1,96% | 7,72 | 7,84 | 7,78 | 7,80 | 7,82 | 1.721 | 425.256.900 |
| 1/10/2024 | 7,74 | 7,65 | -0,52% | 7,64 | 7,86 | 7,75 | 7,64 | 7,65 | 2.547 | 544.357.500 |
| 30/9/2024 | 7,75 | 7,69 | -1,03% | 7,63 | 7,75 | 7,68 | 7,67 | 7,69 | 1.209 | 434.718.600 |
| 26/9/2024 | 7,75 | 7,77 | +0,26% | 7,70 | 7,80 | 7,76 | 7,70 | 7,77 | 2.424 | 591.417.100 |
| 25/9/2024 | 7,70 | 7,75 | +0,65% | 7,69 | 7,79 | 7,72 | 7,70 | 7,75 | 2.234 | 381.325.500 |
| 24/9/2024 | 7,78 | 7,70 | -0,39% | 7,69 | 7,85 | 7,76 | 7,70 | 7,72 | 1.358 | 357.157.000 |
| 23/9/2024 | 7,86 | 7,73 | -1,40% | 7,71 | 7,86 | 7,75 | 7,73 | 7,75 | 1.312 | 322.714.500 |
| 20/9/2024 | 7,84 | 7,84 | 0,00% | 7,77 | 7,88 | 7,82 | 7,82 | 7,84 | 2.550 | 645.608.300 |
| 19/9/2024 | 8,06 | 7,84 | -1,38% | 7,81 | 8,06 | 7,90 | 7,82 | 7,84 | 2.519 | 463.449.900 |
| 18/9/2024 | 7,90 | 7,95 | +0,13% | 7,90 | 8,04 | 7,96 | 7,92 | 7,95 | 1.513 | 352.395.900 |
| 17/9/2024 | 8,06 | 7,94 | -0,87% | 7,90 | 8,06 | 7,97 | 7,94 | 7,97 | 1.368 | 300.759.700 |
| 16/9/2024 | 7,96 | 8,01 | +0,75% | 7,96 | 8,07 | 8,02 | 8,00 | 8,06 | 983 | 243.507.000 |
| 13/9/2024 | 7,68 | 7,95 | +3,92% | 7,68 | 7,98 | 7,87 | 7,93 | 7,95 | 1.221 | 364.475.100 |
| 12/9/2024 | 7,85 | 7,65 | -2,55% | 7,65 | 7,85 | 7,75 | 7,65 | 7,73 | 1.595 | 429.160.800 |
| 11/9/2024 | 7,93 | 7,85 | -0,63% | 7,84 | 7,93 | 7,88 | 7,84 | 7,85 | 1.754 | 544.799.700 |
| 10/9/2024 | 7,93 | 7,90 | -0,38% | 7,86 | 7,97 | 7,89 | 7,89 | 7,90 | 1.011 | 289.929.800 |
| 9/9/2024 | 7,94 | 7,93 | +0,38% | 7,88 | 8,02 | 7,94 | 7,93 | 7,99 | 1.883 | 419.396.600 |
| 6/9/2024 | 8,02 | 7,90 | -1,25% | 7,88 | 8,05 | 7,93 | 7,89 | 7,90 | 1.378 | 446.065.700 |
| 5/9/2024 | 8,20 | 8,00 | -2,44% | 7,99 | 8,25 | 8,04 | 8,00 | 8,01 | 1.551 | 667.085.700 |
| 4/9/2024 | 8,05 | 8,20 | +2,50% | 7,97 | 8,25 | 8,13 | 8,20 | 8,22 | 1.980 | 768.009.400 |
| 3/9/2024 | 8,17 | 8,00 | -0,74% | 7,96 | 8,20 | 8,03 | 7,99 | 8,00 | 2.101 | 997.102.000 |
| 2/9/2024 | 8,06 | 8,06 | +1,26% | 7,98 | 8,13 | 8,03 | 8,00 | 8,06 | 2.724 | 901.695.900 |
| 30/8/2024 | 8,03 | 7,96 | -0,87% | 7,86 | 8,08 | 7,99 | 7,96 | 7,97 | 1.068 | 303.180.700 |
| 29/8/2024 | 7,99 | 8,03 | +0,88% | 7,81 | 8,07 | 7,95 | 8,00 | 8,03 | 968 | 359.183.100 |
| 28/8/2024 | 8,00 | 7,96 | -0,50% | 7,93 | 8,05 | 7,98 | 7,95 | 7,96 | 795 | 193.693.000 |
| 27/8/2024 | 8,15 | 8,00 | -2,44% | 7,99 | 8,36 | 8,07 | 7,99 | 8,02 | 1.452 | 382.221.400 |
| 26/8/2024 | 8,27 | 8,20 | -0,73% | 8,19 | 8,50 | 8,30 | 8,19 | 8,20 | 1.618 | 609.046.400 |
| 23/8/2024 | 7,80 | 8,26 | +5,76% | 7,73 | 8,29 | 8,05 | 8,25 | 8,26 | 1.733 | 596.022.400 |
| 22/8/2024 | 7,80 | 7,81 | 0,00% | 7,71 | 7,89 | 7,78 | 7,81 | 7,86 | 1.436 | 450.975.700 |
| 21/8/2024 | 7,98 | 7,81 | -29,39% | 7,71 | 8,14 | 7,93 | 7,80 | 7,81 | 3.751 | 1.326.330.800 |
| 20/8/2024 | 11,27 | 11,06 | -1,34% | 11,06 | 11,35 | 11,15 | 11,06 | 11,10 | 5.933 | 3.606.201.000 |
| 19/8/2024 | 11,60 | 11,21 | -0,71% | 11,13 | 11,77 | 11,34 | 11,21 | 11,22 | 5.452 | 3.872.833.700 |
| 16/8/2024 | 11,10 | 11,29 | +2,82% | 10,98 | 11,35 | 11,18 | 11,28 | 11,29 | 5.272 | 2.414.024.900 |
| 15/8/2024 | 11,58 | 10,98 | +3,88% | 10,85 | 11,73 | 11,10 | 10,96 | 10,98 | 3.829 | 2.661.387.100 |
| 14/8/2024 | 10,61 | 10,57 | +1,15% | 10,44 | 10,63 | 10,55 | 10,55 | 10,57 | 184 | 66.807.300 |
| 13/8/2024 | 10,50 | 10,45 | -0,48% | 10,44 | 10,61 | 10,48 | 10,45 | 10,49 | 284 | 103.430.200 |
| 12/8/2024 | 10,49 | 10,50 | +1,25% | 10,40 | 10,68 | 10,54 | 10,50 | 10,59 | 963 | 384.064.400 |
| 9/8/2024 | 10,31 | 10,37 | +0,19% | 10,29 | 10,45 | 10,38 | 10,36 | 10,38 | 572 | 286.149.900 |
| 8/8/2024 | 10,22 | 10,35 | +0,98% | 10,17 | 10,40 | 10,29 | 10,29 | 10,35 | 422 | 191.051.400 |
| 7/8/2024 | 10,12 | 10,25 | +2,91% | 9,97 | 10,25 | 10,11 | 10,20 | 10,25 | 413 | 148.863.800 |
| 6/8/2024 | 10,15 | 9,96 | -1,87% | 9,84 | 10,19 | 9,99 | 9,94 | 9,96 | 1.021 | 379.886.800 |
| 5/8/2024 | 10,17 | 10,15 | -0,98% | 9,91 | 10,22 | 10,08 | 10,12 | 10,15 | 628 | 250.567.000 |
| 2/8/2024 | 10,23 | 10,25 | 0,00% | 10,14 | 10,36 | 10,22 | 10,16 | 10,25 | 880 | 337.480.200 |
| 1/8/2024 | 10,10 | 10,25 | +0,79% | 10,10 | 10,50 | 10,32 | 10,23 | 10,25 | 948 | 443.627.000 |
| 31/7/2024 | 10,13 | 10,17 | -0,29% | 10,13 | 10,27 | 10,20 | 10,17 | 10,20 | 370 | 112.000.500 |
| 30/7/2024 | 10,15 | 10,20 | +0,49% | 10,05 | 10,27 | 10,16 | 10,13 | 10,20 | 893 | 514.792.500 |
| 29/7/2024 | 10,20 | 10,15 | -1,36% | 10,15 | 10,34 | 10,23 | 10,15 | 10,25 | 1.063 | 180.206.800 |
| 26/7/2024 | 10,21 | 10,29 | +1,38% | 10,12 | 10,32 | 10,25 | 10,20 | 10,30 | 1.127 | 441.105.900 |
| 25/7/2024 | 10,03 | 10,15 | +0,20% | 10,00 | 10,26 | 10,14 | 10,15 | 10,20 | 394 | 330.109.600 |
| 24/7/2024 | 10,25 | 10,13 | -1,75% | 10,13 | 10,25 | 10,17 | 10,12 | 10,18 | 907 | 181.286.300 |
| 23/7/2024 | 10,28 | 10,31 | -0,39% | 10,23 | 10,40 | 10,30 | 10,23 | 10,31 | 525 | 174.955.800 |
| 22/7/2024 | 10,33 | 10,35 | +1,37% | 10,22 | 10,37 | 10,31 | 10,31 | 10,35 | 498 | 110.220.200 |