Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,016.83 +111.02 (+0.18%) CMC Crypto 200
1,263.45 -94.56 (-6.96%)
Syn Prop & Tech S.A. (SYNE3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.16 | 9.31 | 8.89 | 9.12 | 9.12 | 570,400 |
| 09 May 2024 | 9.16 | 9.25 | 9.16 | 9.17 | 9.17 | 156,500 |
| 08 May 2024 | 9.08 | 9.28 | 8.95 | 9.28 | 9.28 | 265,800 |
| 07 May 2024 | 9.19 | 9.29 | 9.01 | 9.01 | 9.01 | 229,400 |
| 06 May 2024 | 9.36 | 9.44 | 9.20 | 9.20 | 9.20 | 155,900 |
| 03 May 2024 | 9.17 | 9.52 | 9.08 | 9.36 | 9.36 | 262,100 |
| 02 May 2024 | 8.79 | 9.13 | 8.78 | 9.06 | 9.06 | 251,600 |
| 30 Apr 2024 | 8.90 | 8.93 | 8.53 | 8.81 | 8.81 | 458,100 |
| 29 Apr 2024 | 8.78 | 9.00 | 8.74 | 8.96 | 8.96 | 165,600 |
| 26 Apr 2024 | 8.57 | 8.90 | 8.57 | 8.80 | 8.80 | 277,000 |
| 25 Apr 2024 | 8.61 | 8.80 | 8.50 | 8.59 | 8.59 | 369,600 |
| 24 Apr 2024 | 8.51 | 8.72 | 8.36 | 8.56 | 8.56 | 410,800 |
| 23 Apr 2024 | 8.53 | 8.70 | 8.42 | 8.44 | 8.44 | 237,900 |
| 22 Apr 2024 | 8.60 | 8.71 | 8.51 | 8.60 | 8.60 | 247,300 |
| 19 Apr 2024 | 8.54 | 8.73 | 8.50 | 8.60 | 8.60 | 305,500 |
| 18 Apr 2024 | 8.62 | 8.78 | 8.46 | 8.48 | 8.48 | 367,500 |
| 17 Apr 2024 | 8.62 | 8.73 | 8.55 | 8.63 | 8.63 | 250,200 |
| 16 Apr 2024 | 8.50 | 8.67 | 8.35 | 8.63 | 8.63 | 274,700 |
| 15 Apr 2024 | 8.61 | 8.66 | 8.40 | 8.50 | 8.50 | 391,200 |
| 12 Apr 2024 | 8.54 | 8.78 | 8.48 | 8.68 | 8.68 | 477,400 |
| 11 Apr 2024 | 8.81 | 8.83 | 8.55 | 8.55 | 8.55 | 287,400 |
| 10 Apr 2024 | 8.91 | 8.93 | 8.77 | 8.81 | 8.81 | 265,500 |
| 09 Apr 2024 | 8.71 | 9.17 | 8.71 | 8.97 | 8.97 | 310,100 |
| 08 Apr 2024 | 8.66 | 8.80 | 8.58 | 8.78 | 8.78 | 397,600 |
| 05 Apr 2024 | 8.58 | 8.78 | 8.50 | 8.66 | 8.66 | 254,100 |
| 04 Apr 2024 | 8.52 | 8.70 | 8.50 | 8.63 | 8.63 | 181,300 |
| 03 Apr 2024 | 8.59 | 8.70 | 8.43 | 8.57 | 8.57 | 239,200 |
| 02 Apr 2024 | 8.61 | 8.70 | 8.56 | 8.58 | 8.58 | 231,100 |
| 01 Apr 2024 | 8.86 | 8.89 | 8.62 | 8.67 | 8.67 | 393,900 |
| 28 Mar 2024 | 8.69 | 9.00 | 8.58 | 8.78 | 8.78 | 521,500 |
| 27 Mar 2024 | 8.66 | 8.90 | 8.65 | 8.76 | 8.76 | 261,400 |
| 26 Mar 2024 | 8.54 | 8.90 | 8.54 | 8.67 | 8.67 | 354,500 |
| 25 Mar 2024 | 8.65 | 8.75 | 8.52 | 8.63 | 8.63 | 329,100 |
| 22 Mar 2024 | 8.85 | 8.85 | 8.40 | 8.64 | 8.64 | 320,500 |
| 21 Mar 2024 | 8.83 | 8.86 | 8.69 | 8.80 | 8.80 | 278,900 |
| 20 Mar 2024 | 8.70 | 8.89 | 8.63 | 8.84 | 8.84 | 433,600 |
| 19 Mar 2024 | 8.55 | 8.77 | 8.46 | 8.63 | 8.63 | 388,000 |
| 18 Mar 2024 | 8.65 | 8.80 | 8.36 | 8.53 | 8.53 | 391,500 |
| 15 Mar 2024 | 8.59 | 8.81 | 8.53 | 8.65 | 8.65 | 318,000 |
| 14 Mar 2024 | 8.48 | 8.74 | 8.47 | 8.65 | 8.65 | 624,100 |
| 13 Mar 2024 | 8.71 | 8.80 | 8.50 | 8.58 | 8.58 | 461,700 |
| 12 Mar 2024 | 8.80 | 8.90 | 8.60 | 8.75 | 8.75 | 831,200 |
| 11 Mar 2024 | 8.47 | 8.90 | 8.43 | 8.82 | 8.82 | 550,100 |
| 08 Mar 2024 | 8.24 | 8.63 | 8.18 | 8.48 | 8.48 | 614,400 |
| 07 Mar 2024 | 8.42 | 8.71 | 8.01 | 8.28 | 8.28 | 564,400 |
| 06 Mar 2024 | 7.92 | 8.43 | 7.92 | 8.43 | 8.43 | 766,200 |
| 05 Mar 2024 | 7.71 | 8.09 | 7.66 | 8.00 | 8.00 | 871,200 |
| 04 Mar 2024 | 7.80 | 7.83 | 7.62 | 7.80 | 7.80 | 388,900 |
| 01 Mar 2024 | 7.72 | 7.96 | 7.42 | 7.89 | 7.89 | 1,855,400 |
| 29 Feb 2024 | 7.80 | 7.97 | 7.61 | 7.80 | 7.80 | 2,261,200 |
| 28 Feb 2024 | 7.94 | 7.99 | 7.47 | 7.85 | 7.85 | 4,203,100 |
| 27 Feb 2024 | 4.68 | 8.01 | 4.58 | 8.01 | 8.01 | 739,000 |
| 26 Feb 2024 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | 445,400 |
| 23 Feb 2024 | 4.53 | 4.55 | 4.44 | 4.55 | 4.55 | 219,900 |
| 22 Feb 2024 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | 424,500 |
| 21 Feb 2024 | 4.55 | 4.60 | 4.46 | 4.60 | 4.60 | 270,200 |
| 20 Feb 2024 | 4.54 | 4.55 | 4.46 | 4.50 | 4.50 | 739,300 |
| 19 Feb 2024 | 4.43 | 4.54 | 4.43 | 4.50 | 4.50 | 94,600 |
| 16 Feb 2024 | 4.36 | 4.50 | 4.35 | 4.49 | 4.49 | 94,300 |
| 15 Feb 2024 | 4.38 | 4.47 | 4.35 | 4.35 | 4.35 | 155,500 |
| 14 Feb 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 149,600 |
| 09 Feb 2024 | 4.51 | 4.56 | 4.45 | 4.56 | 4.56 | 139,900 |
| 08 Feb 2024 | 4.44 | 4.63 | 4.40 | 4.51 | 4.51 | 224,500 |
| 07 Feb 2024 | 4.45 | 4.57 | 4.41 | 4.57 | 4.57 | 99,500 |
| 06 Feb 2024 | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | 112,700 |
| 05 Feb 2024 | 4.46 | 4.60 | 4.41 | 4.52 | 4.52 | 156,900 |
| 02 Feb 2024 | 4.62 | 4.71 | 4.51 | 4.51 | 4.51 | 222,300 |
| 01 Feb 2024 | 4.53 | 4.71 | 4.50 | 4.62 | 4.62 | 197,500 |
| 31 Jan 2024 | 4.38 | 4.60 | 4.37 | 4.60 | 4.60 | 1,281,400 |
| 30 Jan 2024 | 4.32 | 4.40 | 4.27 | 4.40 | 4.40 | 224,200 |
| 29 Jan 2024 | 4.32 | 4.40 | 4.22 | 4.32 | 4.32 | 407,500 |
| 26 Jan 2024 | 4.23 | 4.35 | 4.23 | 4.32 | 4.32 | 181,200 |
| 25 Jan 2024 | 4.25 | 4.30 | 4.14 | 4.28 | 4.28 | 321,000 |
| 24 Jan 2024 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | 432,600 |
| 23 Jan 2024 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 318,900 |
| 22 Jan 2024 | 4.42 | 4.42 | 4.13 | 4.17 | 4.17 | 434,200 |
| 19 Jan 2024 | 4.30 | 4.40 | 4.28 | 4.40 | 4.40 | 158,200 |
| 18 Jan 2024 | 4.48 | 4.48 | 4.29 | 4.29 | 4.29 | 289,000 |
| 17 Jan 2024 | 4.43 | 4.46 | 4.36 | 4.45 | 4.45 | 201,000 |
| 16 Jan 2024 | 4.50 | 4.52 | 4.39 | 4.43 | 4.43 | 414,400 |
| 15 Jan 2024 | 4.44 | 4.65 | 4.44 | 4.54 | 4.54 | 225,800 |
| 12 Jan 2024 | 4.54 | 4.55 | 4.44 | 4.48 | 4.48 | 306,600 |
| 11 Jan 2024 | 4.53 | 4.66 | 4.49 | 4.50 | 4.50 | 229,400 |
| 10 Jan 2024 | 4.68 | 4.69 | 4.57 | 4.58 | 4.58 | 246,300 |
| 09 Jan 2024 | 4.69 | 4.76 | 4.65 | 4.69 | 4.69 | 156,300 |
| 08 Jan 2024 | 4.70 | 4.74 | 4.63 | 4.69 | 4.69 | 290,700 |
| 05 Jan 2024 | 4.60 | 4.74 | 4.58 | 4.70 | 4.70 | 308,300 |
| 04 Jan 2024 | 4.61 | 4.77 | 4.59 | 4.65 | 4.65 | 421,300 |
| 03 Jan 2024 | 4.85 | 4.85 | 4.62 | 4.66 | 4.66 | 520,400 |
| 02 Jan 2024 | 4.79 | 4.87 | 4.62 | 4.87 | 4.87 | 546,700 |
| 28 Dec 2023 | 4.60 | 4.79 | 4.57 | 4.79 | 4.79 | 308,900 |
| 27 Dec 2023 | 4.56 | 4.65 | 4.49 | 4.65 | 4.65 | 344,000 |
| 26 Dec 2023 | 4.50 | 4.58 | 4.45 | 4.58 | 4.58 | 176,500 |
| 22 Dec 2023 | 4.43 | 4.50 | 4.30 | 4.50 | 4.50 | 880,200 |
| 21 Dec 2023 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 336,400 |
| 20 Dec 2023 | 4.45 | 4.48 | 4.39 | 4.45 | 4.45 | 236,200 |
| 19 Dec 2023 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | 128,300 |
| 18 Dec 2023 | 4.26 | 4.47 | 4.22 | 4.37 | 4.37 | 180,000 |
| 15 Dec 2023 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | 267,700 |
| 14 Dec 2023 | 4.36 | 4.41 | 4.15 | 4.26 | 4.26 | 1,123,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.