SYN prop e tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.790 | 3.830 | 3.700 | 3.700 | 3.700 | 466,500 |
| 2026-10-15 | 3.870 | 3.890 | 3.750 | 3.790 | 3.790 | 758,800 |
| 2026-10-14 | 4.030 | 4.030 | 3.890 | 3.950 | 3.950 | 368,800 |
| 2026-10-13 | 4.090 | 4.090 | 3.960 | 4.040 | 4.040 | 409,100 |
| 2026-10-09 | 3.950 | 4.100 | 3.950 | 4.090 | 4.090 | 648,500 |
| 2026-10-08 | 3.870 | 3.990 | 3.840 | 3.990 | 3.990 | 339,800 |
| 2026-10-07 | 3.850 | 3.910 | 3.800 | 3.870 | 3.870 | 564,900 |
| 2026-10-06 | 3.820 | 3.880 | 3.780 | 3.860 | 3.860 | 438,900 |
| 2026-10-05 | 3.630 | 3.820 | 3.570 | 3.820 | 3.820 | 2,305,800 |
| 2026-10-02 | 3.540 | 3.570 | 3.480 | 3.520 | 3.520 | 1,623,600 |
| 2026-10-01 | 3.560 | 3.620 | 3.510 | 3.520 | 3.520 | 636,000 |
| 2026-09-30 | 3.610 | 3.630 | 3.540 | 3.620 | 3.620 | 543,200 |
| 2026-09-29 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 186,800 |
| 2026-09-28 | 3.690 | 3.690 | 3.560 | 3.580 | 3.580 | 363,700 |
| 2026-09-25 | 3.640 | 3.680 | 3.610 | 3.680 | 3.680 | 99,600 |
| 2026-09-24 | 3.670 | 3.690 | 3.600 | 3.650 | 3.650 | 282,100 |
| 2026-09-23 | 3.670 | 3.720 | 3.610 | 3.670 | 3.670 | 297,200 |
| 2026-09-22 | 3.600 | 3.700 | 3.560 | 3.700 | 3.700 | 424,700 |
| 2026-09-21 | 3.570 | 3.620 | 3.550 | 3.620 | 3.620 | 143,800 |
| 2026-09-18 | 3.580 | 3.580 | 3.450 | 3.560 | 3.560 | 756,700 |
| 2026-09-17 | 3.700 | 3.700 | 3.570 | 3.570 | 3.570 | 192,800 |
| 2026-09-16 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 136,700 |
| 2026-09-15 | 3.580 | 3.640 | 3.560 | 3.610 | 3.610 | 351,900 |
| 2026-09-14 | 3.690 | 3.690 | 3.570 | 3.600 | 3.600 | 455,200 |
| 2026-09-11 | 3.770 | 3.770 | 3.650 | 3.690 | 3.690 | 399,700 |
| 2026-09-10 | 3.710 | 3.800 | 3.630 | 3.770 | 3.770 | 659,700 |
| 2026-09-09 | 3.810 | 3.810 | 3.670 | 3.720 | 3.720 | 361,800 |
| 2026-09-08 | 3.820 | 3.940 | 3.790 | 3.810 | 3.810 | 659,500 |
| 2026-09-04 | 3.890 | 3.950 | 3.720 | 3.780 | 3.780 | 1,863,300 |
| 2026-09-03 | 3.860 | 3.960 | 3.850 | 3.950 | 3.950 | 398,000 |
| 2026-09-02 | 3.680 | 3.850 | 3.660 | 3.850 | 3.850 | 472,500 |
| 2026-09-01 | 3.720 | 3.720 | 3.610 | 3.680 | 3.680 | 422,400 |
| 2026-08-31 | 3.670 | 3.720 | 3.560 | 3.690 | 3.690 | 524,000 |
| 2026-08-28 | 3.660 | 3.680 | 3.600 | 3.670 | 3.670 | 96,500 |
| 2026-08-27 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 112,200 |
| 2026-08-26 | 3.690 | 3.720 | 3.600 | 3.600 | 3.600 | 223,300 |
| 2026-08-25 | 3.530 | 3.690 | 3.530 | 3.690 | 3.690 | 236,100 |
| 2026-08-24 | 3.620 | 3.690 | 3.530 | 3.590 | 3.590 | 464,000 |
| 2026-08-21 | 3.530 | 3.640 | 3.530 | 3.620 | 3.620 | 242,800 |
| 2026-08-20 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 285,300 |
| 2026-08-19 | 3.560 | 3.650 | 3.440 | 3.630 | 3.630 | 492,000 |
| 2026-08-18 | 3.570 | 3.630 | 3.510 | 3.530 | 3.530 | 273,000 |
| 2026-08-17 | 3.640 | 3.650 | 3.470 | 3.580 | 3.580 | 487,900 |
| 2026-08-14 | 3.710 | 3.730 | 3.320 | 3.670 | 3.670 | 1,577,300 |
| 2026-08-13 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 180,700 |
| 2026-08-12 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 241,900 |
| 2026-08-11 | 3.970 | 3.980 | 3.770 | 3.770 | 3.770 | 234,800 |
| 2026-08-10 | 4.020 | 4.020 | 3.930 | 3.970 | 3.970 | 143,900 |
| 2026-08-07 | 3.990 | 4.020 | 3.950 | 4.000 | 4.000 | 193,500 |
| 2026-08-06 | 4.070 | 4.080 | 3.980 | 3.980 | 3.980 | 151,000 |
| 2026-08-05 | 4.080 | 4.090 | 4.040 | 4.080 | 4.080 | 212,000 |
| 2026-08-04 | 4.100 | 4.120 | 4.010 | 4.060 | 4.060 | 203,900 |
| 2026-08-03 | 4.060 | 4.080 | 3.990 | 4.080 | 4.080 | 309,200 |
| 2026-07-31 | 4.090 | 4.090 | 3.990 | 4.090 | 4.090 | 145,500 |
| 2026-07-30 | 3.990 | 4.060 | 3.990 | 4.010 | 4.010 | 121,600 |
| 2026-07-29 | 4.020 | 4.020 | 3.970 | 4.010 | 4.010 | 171,000 |
| 2026-07-28 | 4.040 | 4.130 | 4.000 | 4.040 | 4.040 | 165,500 |
| 2026-07-27 | 3.860 | 4.100 | 3.860 | 4.050 | 4.050 | 312,200 |
| 2026-07-24 | 3.930 | 3.930 | 3.870 | 3.870 | 3.870 | 130,600 |
| 2026-07-23 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 190,700 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 0.4193 BRL |
| 2025-09-17 | 2.1619 BRL |
| 2025-04-29 | 0.4586 BRL |
| 2024-12-06 | 3.6687 BRL |
| 2024-08-20 | 2.8825 BRL |
| 2022-05-16 | 0.5241 BRL |
| 2021-12-17 | 8.1890 BRL |
| 2021-04-30 | 0.0788 BRL |
| 2021-04-26 | 1.0873 BRL |
| 2020-12-09 | 0.8844 BRL |
| 2020-04-30 | 0.0482 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.