SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	4.680	8.010	4.580	8.010	2.019	739,000
2024-02-26	4.510	4.690	4.510	4.690	1.182	445,400
2024-02-23	4.530	4.550	4.440	4.550	1.147	219,900
2024-02-22	4.600	4.600	4.480	4.530	1.142	424,500
2024-02-21	4.550	4.600	4.460	4.600	1.160	270,200
2024-02-20	4.540	4.550	4.460	4.500	1.134	739,300
2024-02-19	4.430	4.540	4.430	4.500	1.134	94,600
2024-02-16	4.360	4.500	4.350	4.490	1.132	94,100
2024-02-15	4.380	4.470	4.350	4.350	1.097	155,500
2024-02-14	4.500	4.500	4.400	4.400	1.109	149,600
2024-02-09	4.510	4.560	4.450	4.560	1.150	139,700
2024-02-08	4.440	4.630	4.400	4.510	1.137	224,500
2024-02-07	4.450	4.570	4.410	4.570	1.152	99,500
2024-02-06	4.520	4.560	4.450	4.460	1.124	112,700
2024-02-05	4.460	4.600	4.410	4.520	1.139	156,900
2024-02-02	4.620	4.710	4.510	4.510	1.137	222,300
2024-02-01	4.530	4.710	4.500	4.620	1.165	197,500
2024-01-31	4.380	4.600	4.370	4.600	1.160	1,281,400
2024-01-30	4.320	4.400	4.270	4.400	1.109	224,200
2024-01-29	4.320	4.400	4.220	4.320	1.089	407,500
2024-01-26	4.230	4.350	4.230	4.320	1.089	181,200
2024-01-25	4.250	4.300	4.140	4.280	1.079	321,000
2024-01-24	4.290	4.350	4.230	4.250	1.071	432,600
2024-01-23	4.150	4.280	4.150	4.280	1.079	318,900
2024-01-22	4.420	4.420	4.130	4.170	1.051	434,200
2024-01-19	4.300	4.400	4.280	4.400	1.109	158,100
2024-01-18	4.480	4.480	4.290	4.290	1.081	289,000
2024-01-17	4.430	4.460	4.360	4.450	1.122	201,000
2024-01-16	4.500	4.520	4.390	4.430	1.117	414,400
2024-01-15	4.440	4.650	4.440	4.540	1.145	225,800
2024-01-12	4.540	4.550	4.440	4.480	1.129	306,600
2024-01-11	4.530	4.660	4.490	4.500	1.134	229,400
2024-01-10	4.680	4.690	4.570	4.580	1.155	246,300
2024-01-09	4.690	4.760	4.650	4.690	1.182	156,300
2024-01-08	4.700	4.740	4.630	4.690	1.182	290,700
2024-01-05	4.600	4.740	4.580	4.700	1.185	308,300
2024-01-04	4.610	4.770	4.590	4.650	1.172	421,300
2024-01-03	4.850	4.850	4.620	4.660	1.175	520,400
2024-01-02	4.790	4.870	4.620	4.870	1.228	546,700
2023-12-28	4.600	4.790	4.570	4.790	1.208	308,900
2023-12-27	4.560	4.650	4.490	4.650	1.172	344,000
2023-12-26	4.500	4.580	4.450	4.580	1.155	176,500
2023-12-22	4.430	4.500	4.300	4.500	1.134	880,200
2023-12-21	4.400	4.470	4.400	4.470	1.127	336,400
2023-12-20	4.450	4.480	4.390	4.450	1.122	236,200
2023-12-19	4.360	4.450	4.360	4.450	1.122	128,300
2023-12-18	4.260	4.470	4.220	4.370	1.102	180,000
2023-12-15	4.280	4.320	4.220	4.260	1.074	267,700
2023-12-14	4.360	4.410	4.150	4.260	1.074	1,123,300
2023-12-13	4.250	4.360	4.180	4.350	1.097	520,300
2023-12-12	4.190	4.280	4.120	4.220	1.064	246,500
2023-12-11	4.140	4.200	4.110	4.190	1.056	174,200
2023-12-08	4.230	4.230	4.120	4.140	1.044	342,900
2023-12-07	4.220	4.290	4.170	4.230	1.066	165,300
2023-12-06	4.130	4.210	4.090	4.190	1.056	465,800
2023-12-05	4.190	4.210	4.130	4.170	1.051	293,100
2023-12-04	4.250	4.260	4.150	4.200	1.059	371,000
2023-12-01	4.170	4.260	4.080	4.260	1.074	286,900
2023-11-30	4.200	4.240	4.100	4.150	1.046	388,500
2023-11-29	4.190	4.240	4.100	4.210	1.061	843,100

← NewerPage 12 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.