SYN Prop E Tech S.A (SYNE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 4.81171548117 | 4.78 | 5.05 | 4.73 | 359340 | 4.93384483 | CS |
| 4 | 0.22 | 4.59290187891 | 4.79 | 5.05 | 4.47 | 463961 | 4.80125968 | CS |
| 12 | 0.08 | 1.62271805274 | 4.93 | 5.68 | 4.47 | 704269 | 5.04081454 | CS |
| 26 | -2.85 | -36.2595419847 | 7.86 | 9.07 | 3.9 | 818873 | 6.25267657 | CS |
| 52 | -3.82 | -43.261608154 | 8.83 | 11.77 | 3.9 | 612357 | 7.33016662 | CS |
| 156 | -1.74 | -25.7777777778 | 6.75 | 11.77 | 2.72 | 498280 | 5.87342536 | CS |
| 260 | -5.49 | -52.2857142857 | 10.5 | 16.9 | 2.72 | 582300 | 7.27198856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 4.98 | -0.02 | -0.40 | 5.03 | 5.03 | 4.94 | 452000 |
| 1742419800 | 5 | 0.1 | 2.04 | 4.9 | 5.03 | 4.86 | 340100 |
| 1742333400 | 4.9 | -0.03 | -0.61 | 5.01 | 5.01 | 4.9 | 239300 |
| 1742247000 | 4.93 | 0.08 | 1.65 | 4.85 | 4.97 | 4.78 | 361300 |
| 1741987800 | 4.85 | 0.07 | 1.46 | 4.78 | 4.87 | 4.73 | 404000 |
| 1741901400 | 4.78 | -0.02 | -0.42 | 4.8 | 4.8 | 4.6 | 426500 |
| 1741814940 | 4.8 | 0.1 | 2.13 | 4.65 | 4.8 | 4.65 | 248100 |
| 1741728600 | 4.7 | 0 | 0.00 | 4.75 | 4.78 | 4.64 | 333800 |
| 1741642140 | 4.7 | -0.06 | -1.26 | 4.76 | 4.83 | 4.67 | 439100 |
| 1741382940 | 4.76 | -0.06 | -1.24 | 4.85 | 4.86 | 4.68 | 567000 |
| 1741296540 | 4.82 | 0.16 | 3.43 | 4.66 | 4.83 | 4.59 | 828800 |
| 1741210140 | 4.66 | 0.16 | 3.56 | 4.51 | 4.7 | 4.47 | 491800 |
| 1740778200 | 4.5 | -0.3 | -6.25 | 4.76 | 4.8 | 4.5 | 639200 |
| 1740691740 | 4.8 | -0.04 | -0.83 | 4.89 | 4.89 | 4.76 | 515300 |
| 1740605400 | 4.84 | 0 | 0.00 | 4.89 | 4.9 | 4.8 | 361300 |
| 1740519000 | 4.84 | -0.07 | -1.43 | 4.95 | 5 | 4.83 | 415800 |
| 1740432540 | 4.91 | 0.07 | 1.45 | 4.84 | 5 | 4.79 | 571100 |
| 1740173400 | 4.84 | 0.14 | 2.98 | 4.79 | 4.92 | 4.72 | 716800 |
| 1740087000 | 4.7 | -0.47 | -9.09 | 5.2 | 5.22 | 4.65 | 1776500 |
| 1740000540 | 5.17 | 0.01 | 0.19 | 5.23 | 5.25 | 5.1 | 385000 |
| 1739914140 | 5.16 | 0 | 0.00 | 5.22 | 5.26 | 5.15 | 386300 |
| 1739827800 | 5.16 | -0.01 | -0.19 | 5.18 | 5.26 | 5.15 | 360200 |
| 1739568600 | 5.17 | -0.01 | -0.19 | 5.17 | 5.18 | 5.13 | 778000 |
| 1739482140 | 5.18 | -0.01 | -0.19 | 5.19 | 5.24 | 5.12 | 230600 |
| 1739395740 | 5.19 | -0.08 | -1.52 | 5.26 | 5.34 | 5.19 | 341600 |
| 1739309400 | 5.2699999 | 0.04 | 0.76 | 5.23 | 5.36 | 5.14 | 590400 |
| 1739222940 | 5.23 | 0.16 | 3.16 | 5.0199999 | 5.24 | 5.01 | 874700 |
| 1738963800 | 5.07 | 0.17 | 3.47 | 4.95 | 5.1 | 4.87 | 1166000 |
| 1738877340 | 4.9 | 0.05 | 1.03 | 4.75 | 4.98 | 4.75 | 842800 |
| 1738790940 | 4.85 | -0.06 | -1.22 | 4.94 | 4.94 | 4.8099999 | 619500 |
| 1738704600 | 4.91 | -0.04 | -0.81 | 4.85 | 4.94 | 4.8 | 634300 |
| 1738618200 | 4.95 | 0.03 | 0.61 | 4.85 | 4.96 | 4.85 | 701700 |
| 1738358940 | 4.92 | -0.03 | -0.61 | 4.97 | 5 | 4.87 | 661300 |
| 1738272540 | 4.95 | -0.03 | -0.60 | 5.03 | 5.03 | 4.9 | 489400 |
| 1738186200 | 4.98 | 0.03 | 0.61 | 4.88 | 5.04 | 4.84 | 1446900 |
| 1738099740 | 4.95 | 0.11 | 2.27 | 4.83 | 4.96 | 4.83 | 774200 |
| 1738013340 | 4.84 | -0.08 | -1.63 | 4.84 | 4.92 | 4.83 | 667300 |
| 1737754200 | 4.92 | 0.07 | 1.44 | 4.88 | 4.93 | 4.79 | 597200 |
| 1737667740 | 4.85 | -0.14 | -2.81 | 4.99 | 5.0199999 | 4.8 | 795200 |
| 1737581400 | 4.99 | -0.01 | -0.20 | 4.9 | 5.0199999 | 4.9 | 466900 |
| 1737495000 | 5 | 0.04 | 0.81 | 4.89 | 5.0199999 | 4.89 | 448400 |
| 1737408600 | 4.96 | -0.03 | -0.60 | 5.12 | 5.18 | 4.96 | 548400 |
| 1737149400 | 4.99 | 0.15 | 3.10 | 4.87 | 5.05 | 4.85 | 696900 |
| 1737062940 | 4.84 | -0.32 | -6.20 | 5.18 | 5.18 | 4.84 | 945500 |
| 1736976540 | 5.16 | 0.21 | 4.24 | 4.96 | 5.25 | 4.96 | 1794200 |
| 1736890140 | 4.95 | -0.03 | -0.60 | 5 | 5.03 | 4.92 | 410400 |
| 1736803740 | 4.98 | -0.06 | -1.19 | 5.1 | 5.1 | 4.96 | 652600 |
| 1736544540 | 5.04 | -0.05 | -0.98 | 5.05 | 5.1 | 4.97 | 293200 |
| 1736458140 | 5.09 | 0.02 | 0.39 | 5.1 | 5.21 | 5.0199999 | 450100 |
| 1736371740 | 5.07 | -0.26 | -4.88 | 5.38 | 5.41 | 5.04 | 672300 |
| 1736285400 | 5.33 | -0.06 | -1.11 | 5.42 | 5.54 | 5.33 | 686000 |
| 1736198940 | 5.39 | -0.16 | -2.88 | 5.58 | 5.68 | 5.3099999 | 780500 |
| 1735939740 | 5.55 | 0.27 | 5.11 | 5.36 | 5.58 | 5.23 | 3493700 |
| 1735853400 | 5.28 | -0.26 | -4.69 | 5.54 | 5.54 | 4.95 | 2208100 |
| 1735594200 | 5.54 | 0.58 | 11.69 | 5.0199999 | 5.54 | 4.93 | 690100 |
| 1735334940 | 4.96 | 0.04 | 0.81 | 4.93 | 4.99 | 4.8 | 494000 |
| 1735248540 | 4.92 | 0.06 | 1.23 | 4.84 | 5.13 | 4.75 | 1237100 |
| 1734989340 | 4.86 | -0.14 | -2.80 | 5 | 5.07 | 4.58 | 1199100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
