SYENS.BRSYENS.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $72.12 | $73.22 | $71.68 | $72.86 | 18,028 |
| 1/14/2026 | $71.50 | $72.22 | $70.86 | $72.06 | 150,459 |
| 1/13/2026 | $70.58 | $71.10 | $70.00 | $71.00 | 96,604 |
| 1/12/2026 | $71.44 | $71.44 | $70.32 | $70.34 | 77,286 |
| 1/9/2026 | $71.28 | $71.82 | $70.70 | $71.00 | 76,777 |
| 1/8/2026 | $72.10 | $72.20 | $69.78 | $71.14 | 90,804 |
| 1/7/2026 | $73.20 | $74.36 | $70.78 | $72.30 | 127,436 |
| 1/6/2026 | $69.98 | $72.88 | $69.96 | $72.88 | 129,614 |
| 1/5/2026 | $70.92 | $73.22 | $68.96 | $69.70 | 154,532 |
| 1/2/2026 | $68.42 | $70.34 | $68.42 | $69.92 | 51,530 |
| 12/31/2025 | $68.70 | $68.86 | $68.16 | $68.56 | 23,067 |
| 12/30/2025 | $68.42 | $69.26 | $68.14 | $69.16 | 84,243 |
| 12/29/2025 | $67.62 | $68.98 | $67.62 | $68.32 | 65,260 |
| 12/24/2025 | $67.20 | $68.20 | $67.20 | $67.88 | 19,751 |
| 12/23/2025 | $67.84 | $68.16 | $67.24 | $67.50 | 61,452 |
| 12/22/2025 | $68.20 | $68.62 | $67.60 | $68.00 | 65,061 |
| 12/19/2025 | $67.88 | $68.78 | $67.88 | $68.10 | 209,319 |
| 12/18/2025 | $67.00 | $68.00 | $66.40 | $68.00 | 184,653 |
| 12/17/2025 | $68.62 | $68.62 | $66.42 | $67.08 | 162,239 |
| 12/16/2025 | $69.62 | $71.04 | $68.56 | $68.74 | 195,687 |
| 12/15/2025 | $71.58 | $72.42 | $69.82 | $70.30 | 111,728 |
| 12/12/2025 | $70.12 | $72.36 | $69.94 | $71.76 | 117,767 |
| 12/11/2025 | $68.10 | $70.20 | $67.56 | $70.12 | 86,693 |
| 12/10/2025 | $68.14 | $68.78 | $67.62 | $68.64 | 79,788 |
| 12/9/2025 | $68.90 | $69.10 | $67.68 | $68.24 | 124,896 |
| 12/8/2025 | $69.32 | $69.92 | $68.30 | $69.02 | 94,791 |
| 12/5/2025 | $68.36 | $69.74 | $68.20 | $69.42 | 87,679 |
| 12/4/2025 | $68.40 | $68.50 | $67.74 | $68.10 | 67,231 |
| 12/3/2025 | $68.70 | $69.44 | $68.06 | $68.42 | 98,558 |
| 12/2/2025 | $70.10 | $70.92 | $68.54 | $68.62 | 87,434 |
| 12/1/2025 | $69.88 | $70.28 | $69.50 | $69.74 | 74,813 |
| 11/28/2025 | $69.54 | $70.38 | $69.54 | $70.26 | 56,246 |
| 11/27/2025 | $69.90 | $70.50 | $69.08 | $69.86 | 64,009 |
| 11/26/2025 | $70.40 | $70.48 | $69.62 | $69.90 | 45,539 |
| 11/25/2025 | $69.54 | $70.40 | $68.88 | $70.22 | 49,233 |
| 11/24/2025 | $68.70 | $70.44 | $68.70 | $69.22 | 184,985 |
| 11/21/2025 | $66.76 | $68.54 | $66.50 | $68.54 | 103,434 |
| 11/20/2025 | $68.86 | $69.88 | $67.40 | $67.40 | 95,981 |
| 11/19/2025 | $67.36 | $69.56 | $67.12 | $68.28 | 122,139 |
| 11/18/2025 | $69.10 | $69.46 | $67.46 | $67.54 | 76,932 |
| 11/17/2025 | $71.70 | $71.72 | $70.34 | $70.34 | 57,185 |
| 11/14/2025 | $71.88 | $72.10 | $70.46 | $71.90 | 78,477 |
| 11/13/2025 | $72.06 | $73.10 | $71.42 | $72.18 | 71,640 |
| 11/12/2025 | $72.22 | $72.90 | $71.54 | $72.90 | 94,529 |
| 11/11/2025 | $70.92 | $72.38 | $70.18 | $72.24 | 99,680 |
| 11/10/2025 | $70.04 | $71.42 | $70.04 | $70.82 | 106,594 |
| 11/7/2025 | $70.84 | $72.26 | $69.16 | $69.60 | 119,798 |
| 11/6/2025 | $67.20 | $72.08 | $66.34 | $70.36 | 204,691 |
| 11/5/2025 | $69.06 | $70.12 | $68.06 | $68.06 | 191,056 |
| 11/4/2025 | $71.10 | $71.26 | $68.92 | $69.56 | 87,355 |
| 11/3/2025 | $70.84 | $72.48 | $70.36 | $71.90 | 127,007 |
| 10/31/2025 | $68.78 | $72.12 | $68.78 | $71.64 | 181,238 |
| 10/30/2025 | $69.44 | $69.74 | $68.22 | $69.02 | 123,267 |
| 10/29/2025 | $70.68 | $71.00 | $69.88 | $69.96 | 114,423 |
| 10/28/2025 | $71.42 | $71.42 | $70.08 | $70.80 | 86,479 |
| 10/27/2025 | $72.38 | $72.50 | $71.28 | $71.66 | 60,509 |
| 10/24/2025 | $72.00 | $72.48 | $71.40 | $72.48 | 93,419 |
| 10/23/2025 | $69.00 | $72.30 | $68.96 | $71.58 | 115,061 |
| 10/22/2025 | $70.36 | $70.36 | $69.36 | $69.50 | 139,178 |
| 10/21/2025 | $69.58 | $70.38 | $68.96 | $70.26 | 142,846 |
| 10/20/2025 | $68.50 | $69.56 | $68.30 | $69.56 | 111,092 |
| 10/17/2025 | $66.40 | $68.76 | $66.20 | $68.26 | 106,439 |