SYN Prop E Tech S.A (SYNE3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 4.12474849095 | 9.94 | 10.4 | 9.87 | 206540 | 10.14400116 | CS |
| 4 | 1.42 | 15.9014557671 | 8.93 | 10.4 | 8.91 | 290445 | 9.71048632 | CS |
| 12 | 1.57 | 17.8815489749 | 8.78 | 10.4 | 8.53 | 269919 | 9.2982703 | CS |
| 26 | 5.93 | 134.162895928 | 4.42 | 10.4 | 4.13 | 379594 | 8.0365277 | CS |
| 52 | 6.31 | 156.188118812 | 4.04 | 10.4 | 3.66 | 352140 | 6.24935142 | CS |
| 156 | -0.15 | -1.42857142857 | 10.5 | 16.9 | 2.72 | 535775 | 7.35902008 | CS |
| 260 | -0.15 | -1.42857142857 | 10.5 | 16.9 | 2.72 | 535775 | 7.35902008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 10.21 | 0.01 | 0.10 | 10.14 | 10.37 | 10.13 | 170000 |
| 1721338200 | 10.2 | -0.01 | -0.10 | 10.2 | 10.3 | 10.1 | 221700 |
| 1721251800 | 10.21 | 0.15 | 1.49 | 10.09 | 10.4 | 10.04 | 272100 |
| 1721165340 | 10.06 | 0.07 | 0.70 | 9.97 | 10.3 | 9.97 | 217400 |
| 1721079000 | 9.99 | 0.03 | 0.30 | 9.94 | 10.09 | 9.8699999 | 151500 |
| 1720819800 | 9.96 | -0.36 | -3.49 | 10.3 | 10.4 | 9.96 | 244800 |
| 1720733400 | 10.32 | 0.16 | 1.57 | 10.11 | 10.38 | 10.11 | 590300 |
| 1720647000 | 10.16 | -0.04 | -0.39 | 10.15 | 10.4 | 10.15 | 195900 |
| 1720560540 | 10.2 | -0.04 | -0.39 | 10.18 | 10.33 | 10.1 | 233200 |
| 1720474200 | 10.24 | 0.35 | 3.54 | 9.99 | 10.24 | 9.83 | 341200 |
| 1720215000 | 9.89 | 0.46 | 4.88 | 9.43 | 9.94 | 9.43 | 452600 |
| 1720128540 | 9.43 | 0.18 | 1.95 | 9.27 | 9.5 | 9.27 | 515000 |
| 1720042200 | 9.25 | -0.08 | -0.86 | 9.33 | 9.5 | 9.22 | 530600 |
| 1719955800 | 9.33 | 0.11 | 1.19 | 9.18 | 9.35 | 9.18 | 318700 |
| 1719869400 | 9.22 | 0.07 | 0.77 | 9.21 | 9.35 | 9.15 | 358400 |
| 1719610200 | 9.15 | 0 | 0.00 | 9.25 | 9.32 | 9.05 | 207600 |
| 1719523800 | 9.15 | 0.17 | 1.89 | 8.98 | 9.15 | 8.97 | 209300 |
| 1719437400 | 8.98 | -0.02 | -0.22 | 9.0399999 | 9.08 | 8.93 | 105500 |
| 1719351000 | 9 | 0 | 0.00 | 9 | 9.16 | 8.95 | 157200 |
| 1719264600 | 9 | 0.08 | 0.90 | 8.93 | 9.08 | 8.91 | 315900 |
| 1719005400 | 8.92 | 0.17 | 1.94 | 8.74 | 8.99 | 8.7 | 331700 |
| 1718918940 | 8.75 | -0.2 | -2.23 | 8.94 | 9.09 | 8.73 | 316800 |
| 1718832540 | 8.95 | 0.2 | 2.29 | 8.74 | 8.95 | 8.67 | 184200 |
| 1718746200 | 8.75 | 0.08 | 0.92 | 8.56 | 8.76 | 8.56 | 126900 |
| 1718659800 | 8.67 | -0.03 | -0.34 | 8.6 | 8.85 | 8.5399999 | 272400 |
| 1718400600 | 8.7 | -0.12 | -1.36 | 8.81 | 8.91 | 8.7 | 133400 |
| 1718314200 | 8.82 | 0.27 | 3.16 | 8.72 | 8.9 | 8.6 | 163700 |
| 1718227800 | 8.55 | -0.39 | -4.36 | 9.01 | 9.01 | 8.55 | 175300 |
| 1718141400 | 8.94 | 0.16 | 1.82 | 8.82 | 9 | 8.7 | 182100 |
| 1718055000 | 8.78 | 0.03 | 0.34 | 8.71 | 8.95 | 8.67 | 301700 |
| 1717795800 | 8.75 | -0.16 | -1.80 | 8.85 | 8.97 | 8.71 | 295500 |
| 1717709400 | 8.91 | 0.04 | 0.45 | 8.98 | 9.0399999 | 8.91 | 95600 |
| 1717622940 | 8.8699999 | -0.09 | -1.00 | 9.08 | 9.15 | 8.8699999 | 210200 |
| 1717536600 | 8.96 | -0.04 | -0.44 | 8.99 | 9.08 | 8.85 | 238300 |
| 1717450200 | 9 | -0.39 | -4.15 | 9.33 | 9.4 | 8.9 | 509900 |
| 1717191000 | 9.39 | 0.42 | 4.68 | 8.95 | 9.39 | 8.7899999 | 417800 |
| 1717018140 | 8.97 | -0.25 | -2.71 | 9.13 | 9.14 | 8.8699999 | 408900 |
| 1716931740 | 9.22 | -0.1 | -1.07 | 9.2899999 | 9.39 | 9.15 | 122100 |
| 1716845340 | 9.32 | 0.02 | 0.22 | 9.3 | 9.32 | 9.17 | 109900 |
| 1716586200 | 9.3 | 0.2 | 2.20 | 9.1 | 9.38 | 9.1 | 285700 |
| 1716499800 | 9.1 | -0.11 | -1.19 | 9.24 | 9.25 | 9.0399999 | 240500 |
| 1716413340 | 9.21 | -0.27 | -2.85 | 9.48 | 9.48 | 9.21 | 268700 |
| 1716327000 | 9.48 | 0.24 | 2.60 | 9.19 | 9.48 | 9.14 | 215900 |
| 1716240600 | 9.24 | 0 | 0.00 | 9.24 | 9.34 | 9.2 | 149000 |
| 1715981400 | 9.24 | -0.01 | -0.11 | 9.22 | 9.28 | 9.19 | 206700 |
| 1715895000 | 9.25 | -0.05 | -0.54 | 9.25 | 9.3699999 | 9.19 | 541800 |
| 1715808600 | 9.3 | 0.14 | 1.53 | 9.21 | 9.44 | 9.2 | 289100 |
| 1715722200 | 9.16 | -0.09 | -0.97 | 9.25 | 9.3699999 | 9.16 | 235100 |
| 1715635800 | 9.25 | 0.13 | 1.43 | 9.2 | 9.39 | 9.18 | 321700 |
| 1715376600 | 9.1199999 | -0.05 | -0.55 | 9.16 | 9.31 | 8.89 | 570400 |
| 1715290140 | 9.17 | -0.13 | -1.40 | 9.16 | 9.25 | 9.16 | 156500 |
| 1715203800 | 9.3 | 0.3 | 3.33 | 9.08 | 9.3 | 8.95 | 264800 |
| 1715117400 | 9 | -0.2 | -2.17 | 9.19 | 9.2899999 | 9 | 225500 |
| 1715031000 | 9.2 | -0.16 | -1.71 | 9.36 | 9.44 | 9.2 | 153800 |
| 1714771800 | 9.36 | 0.3 | 3.31 | 9.17 | 9.52 | 9.08 | 262100 |
| 1714685400 | 9.06 | 0.26 | 2.95 | 8.7899999 | 9.13 | 8.78 | 251600 |
| 1714512600 | 8.8 | -0.15 | -1.68 | 8.9 | 8.93 | 8.53 | 455500 |
| 1714426200 | 8.95 | 0.15 | 1.70 | 8.78 | 9 | 8.74 | 155600 |
| 1714167000 | 8.8 | 0.16 | 1.85 | 8.57 | 8.9 | 8.57 | 277000 |
| 1714080540 | 8.64 | 0.08 | 0.93 | 8.61 | 8.8 | 8.5 | 369400 |
| 1713994200 | 8.56 | 0.12 | 1.42 | 8.51 | 8.72 | 8.36 | 410800 |
| 1713907800 | 8.44 | -0.06 | -0.71 | 8.53 | 8.7 | 8.42 | 237900 |
| 1713821340 | 8.5 | -0.1 | -1.16 | 8.6 | 8.71 | 8.5 | 237300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCUSD).](/common/images/company/COIN_BOBCUSD.png){kind=small}
