SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.240	9.250	9.040	9.100	2.294	240,500
2024-05-22	9.480	9.480	9.210	9.210	2.322	268,700
2024-05-21	9.190	9.460	9.140	9.460	2.385	215,900
2024-05-20	9.240	9.340	9.200	9.240	2.329	149,000
2024-05-17	9.220	9.280	9.190	9.240	2.329	206,700
2024-05-16	9.250	9.370	9.190	9.250	2.332	541,800
2024-05-15	9.210	9.440	9.200	9.250	2.332	289,100
2024-05-14	9.250	9.370	9.160	9.160	2.309	235,100
2024-05-13	9.200	9.390	9.180	9.250	2.332	321,700
2024-05-10	9.160	9.310	8.890	9.120	2.299	570,400
2024-05-09	9.160	9.250	9.160	9.170	2.312	156,500
2024-05-08	9.080	9.280	8.950	9.280	2.339	264,800
2024-05-07	9.190	9.290	9.010	9.010	2.271	225,500
2024-05-06	9.360	9.440	9.200	9.200	2.319	153,800
2024-05-03	9.170	9.520	9.080	9.360	2.360	262,100
2024-05-02	8.790	9.130	8.780	9.060	2.284	251,600
2024-04-30	8.900	8.930	8.530	8.810	2.221	455,500
2024-04-29	8.780	9.000	8.740	8.960	2.259	155,600
2024-04-26	8.570	8.900	8.570	8.800	2.218	277,000
2024-04-25	8.610	8.800	8.500	8.590	2.165	369,400
2024-04-24	8.510	8.720	8.360	8.560	2.158	410,800
2024-04-23	8.530	8.700	8.420	8.440	2.128	237,300
2024-04-22	8.600	8.710	8.510	8.600	2.168	237,300
2024-04-19	8.540	8.730	8.500	8.600	2.168	305,500
2024-04-18	8.620	8.780	8.460	8.480	2.138	367,500
2024-04-17	8.620	8.730	8.550	8.630	2.176	249,800
2024-04-16	8.500	8.670	8.350	8.630	2.176	274,300
2024-04-15	8.610	8.660	8.400	8.500	2.143	391,200
2024-04-12	8.540	8.780	8.480	8.680	2.188	477,400
2024-04-11	8.810	8.830	8.550	8.550	2.155	275,900
2024-04-10	8.910	8.930	8.770	8.810	2.221	254,600
2024-04-09	8.710	9.170	8.710	8.970	2.261	308,800
2024-04-08	8.660	8.800	8.580	8.780	2.213	396,000
2024-04-05	8.580	8.780	8.500	8.660	2.183	254,100
2024-04-04	8.520	8.700	8.500	8.630	2.176	180,200
2024-04-03	8.590	8.700	8.430	8.570	2.160	238,800
2024-04-02	8.610	8.700	8.560	8.580	2.163	229,600
2024-04-01	8.860	8.890	8.620	8.670	2.186	393,800
2024-03-28	8.690	9.000	8.580	8.780	2.213	520,400
2024-03-27	8.660	8.900	8.650	8.760	2.208	261,400
2024-03-26	8.540	8.900	8.540	8.670	2.186	350,200
2024-03-25	8.650	8.750	8.520	8.630	2.176	328,600
2024-03-22	8.850	8.850	8.400	8.640	2.178	320,500
2024-03-21	8.830	8.860	8.690	8.800	2.218	276,200
2024-03-20	8.700	8.890	8.630	8.840	2.228	433,300
2024-03-19	8.550	8.770	8.460	8.630	2.176	388,000
2024-03-18	8.650	8.800	8.360	8.530	2.150	391,300
2024-03-15	8.590	8.810	8.530	8.650	2.181	318,000
2024-03-14	8.480	8.740	8.470	8.650	2.181	624,100
2024-03-13	8.710	8.800	8.500	8.580	2.163	461,300
2024-03-12	8.800	8.900	8.600	8.750	2.206	830,300
2024-03-11	8.470	8.900	8.430	8.820	2.223	550,000
2024-03-08	8.240	8.630	8.180	8.480	2.138	614,400
2024-03-07	8.420	8.710	8.010	8.280	2.087	564,400
2024-03-06	7.920	8.430	7.920	8.430	2.125	766,200
2024-03-05	7.710	8.090	7.660	8.000	2.017	871,200
2024-03-04	7.800	7.830	7.620	7.800	1.966	388,900
2024-03-01	7.720	7.960	7.420	7.890	1.989	1,854,500
2024-02-29	7.800	7.970	7.610	7.800	1.966	2,261,200
2024-02-28	7.940	7.990	7.470	7.850	1.979	4,203,100

← NewerPage 11 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.