SYN prop e tech S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.100	11.350	10.980	11.290	2.846	2,151,800
2024-08-15	11.580	11.730	10.850	10.980	2.768	2,347,700
2024-08-14	10.610	10.630	10.440	10.570	2.665	62,300
2024-08-13	10.500	10.610	10.440	10.450	2.634	98,600
2024-08-12	10.490	10.680	10.400	10.500	2.647	364,100
2024-08-09	10.310	10.450	10.290	10.370	2.614	274,900
2024-08-08	10.220	10.400	10.170	10.350	2.609	185,500
2024-08-07	10.120	10.250	9.970	10.250	2.584	146,600
2024-08-06	10.150	10.190	9.840	9.960	2.511	379,200
2024-08-05	10.170	10.220	9.910	10.150	2.559	248,400
2024-08-02	10.230	10.360	10.140	10.250	2.584	330,100
2024-08-01	10.100	10.500	10.100	10.250	2.584	429,200
2024-07-31	10.130	10.270	10.130	10.170	2.564	108,300
2024-07-30	10.150	10.270	10.050	10.200	2.571	506,300
2024-07-29	10.200	10.340	10.150	10.150	2.559	175,800
2024-07-26	10.210	10.320	10.120	10.290	2.594	430,100
2024-07-25	10.030	10.260	10.000	10.150	2.559	325,300
2024-07-24	10.250	10.250	10.130	10.130	2.554	178,200
2024-07-23	10.280	10.400	10.230	10.310	2.599	169,800
2024-07-22	10.330	10.370	10.220	10.350	2.609	106,500
2024-07-19	10.140	10.370	10.130	10.210	2.574	170,000
2024-07-18	10.200	10.300	10.100	10.200	2.571	221,700
2024-07-17	10.090	10.400	10.040	10.210	2.574	272,100
2024-07-16	9.970	10.300	9.970	10.060	2.536	217,400
2024-07-15	9.940	10.090	9.870	9.990	2.518	151,500
2024-07-12	10.300	10.400	9.960	9.960	2.511	244,800
2024-07-11	10.110	10.380	10.110	10.310	2.599	590,300
2024-07-10	10.150	10.400	10.150	10.200	2.571	195,900
2024-07-09	10.180	10.330	10.100	10.210	2.574	233,200
2024-07-08	9.990	10.150	9.830	10.150	2.559	341,200
2024-07-05	9.430	9.940	9.430	9.890	2.493	452,500
2024-07-04	9.270	9.500	9.270	9.500	2.395	515,000
2024-07-03	9.330	9.500	9.220	9.270	2.337	530,600
2024-07-02	9.180	9.350	9.180	9.330	2.352	318,700
2024-07-01	9.210	9.350	9.150	9.220	2.324	358,400
2024-06-28	9.250	9.320	9.050	9.150	2.307	207,600
2024-06-27	8.980	9.150	8.970	9.150	2.307	209,300
2024-06-26	9.040	9.080	8.930	9.010	2.271	105,500
2024-06-25	9.000	9.160	8.950	9.000	2.269	157,200
2024-06-24	8.930	9.080	8.910	9.000	2.269	315,900
2024-06-21	8.740	8.990	8.700	8.920	2.249	331,700
2024-06-20	8.940	9.090	8.730	8.750	2.206	316,800
2024-06-19	8.740	8.950	8.670	8.950	2.256	184,200
2024-06-18	8.560	8.760	8.560	8.750	2.206	126,900
2024-06-17	8.600	8.850	8.540	8.670	2.186	272,400
2024-06-14	8.810	8.910	8.700	8.700	2.193	131,800
2024-06-13	8.720	8.900	8.600	8.860	2.233	163,700
2024-06-12	9.010	9.010	8.670	8.700	2.193	175,300
2024-06-11	8.820	9.000	8.700	8.940	2.254	182,100
2024-06-10	8.700	8.950	8.670	8.810	2.221	301,700
2024-06-07	8.850	8.970	8.710	8.750	2.206	295,500
2024-06-06	8.980	9.040	8.930	8.960	2.259	95,600
2024-06-05	9.080	9.150	8.880	8.880	2.239	210,200
2024-06-04	8.990	9.080	8.850	8.960	2.259	238,300
2024-06-03	9.330	9.400	8.900	9.000	2.269	509,900
2024-05-31	8.950	9.390	8.790	9.390	2.367	417,800
2024-05-29	9.130	9.140	8.870	8.970	2.261	408,900
2024-05-28	9.290	9.390	9.150	9.190	2.317	122,100
2024-05-27	9.300	9.320	9.170	9.320	2.349	109,900
2024-05-24	9.100	9.380	9.100	9.300	2.344	285,700

← NewerPage 10 of 21 · 1,224 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.