SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.080	4.250	4.010	4.170	1.051	669,700
2023-11-27	3.950	4.080	3.900	4.080	1.029	593,200
2023-11-24	3.930	3.950	3.880	3.950	0.996	280,300
2023-11-23	3.950	3.980	3.930	3.930	0.991	141,500
2023-11-22	3.930	3.970	3.910	3.970	1.001	282,400
2023-11-21	3.970	3.990	3.920	3.950	0.996	253,800
2023-11-20	3.950	4.020	3.920	3.990	1.006	425,900
2023-11-17	3.960	4.000	3.890	3.980	1.003	466,300
2023-11-16	3.910	4.030	3.860	3.970	1.001	1,041,200
2023-11-14	3.790	3.940	3.770	3.920	0.988	1,943,700
2023-11-13	3.760	3.850	3.740	3.790	0.955	375,200
2023-11-10	3.780	3.780	3.690	3.760	0.948	885,500
2023-11-09	3.790	3.810	3.710	3.780	0.953	543,300
2023-11-08	3.750	3.820	3.720	3.780	0.953	851,100
2023-11-07	3.750	3.800	3.730	3.750	0.945	360,100
2023-11-06	3.800	3.810	3.710	3.730	0.940	318,700
2023-11-03	3.710	3.810	3.710	3.800	0.958	707,500
2023-11-01	3.730	3.760	3.660	3.710	0.935	815,400
2023-10-31	3.820	3.830	3.710	3.750	0.945	2,084,800
2023-10-30	4.050	4.050	3.720	3.760	0.948	1,250,100
2023-10-27	4.140	4.160	4.030	4.030	1.016	233,700
2023-10-26	4.110	4.180	4.080	4.150	1.046	152,700
2023-10-25	4.150	4.160	4.070	4.110	1.036	191,600
2023-10-24	4.100	4.150	4.050	4.150	1.046	182,500
2023-10-23	4.010	4.120	4.010	4.120	1.039	111,400
2023-10-20	3.960	4.080	3.940	4.080	1.029	214,700
2023-10-19	3.860	4.030	3.860	4.030	1.016	209,800
2023-10-18	3.850	3.920	3.850	3.910	0.986	271,300
2023-10-17	3.940	3.940	3.860	3.900	0.983	123,800
2023-10-16	3.900	3.930	3.850	3.930	0.991	221,800
2023-10-13	3.940	3.940	3.890	3.900	0.983	117,200
2023-10-11	3.990	3.990	3.910	3.940	0.993	135,500
2023-10-10	3.930	3.990	3.910	3.990	1.006	128,100
2023-10-09	3.980	3.980	3.860	3.920	0.988	405,800
2023-10-06	3.950	4.000	3.890	3.980	1.003	406,000
2023-10-05	4.010	4.010	3.910	4.000	1.008	275,600
2023-10-04	3.970	4.030	3.920	4.020	1.013	156,700
2023-10-03	3.950	4.000	3.910	3.980	1.003	326,500
2023-10-02	4.110	4.110	3.950	4.030	1.016	361,700
2023-09-29	4.120	4.120	4.040	4.110	1.036	210,400
2023-09-28	4.060	4.140	4.010	4.110	1.036	286,300
2023-09-27	4.120	4.200	3.960	4.060	1.024	568,000
2023-09-26	4.140	4.200	4.060	4.170	1.051	237,500
2023-09-25	4.000	4.150	3.980	4.150	1.046	287,900
2023-09-22	4.080	4.090	4.010	4.050	1.021	117,400
2023-09-21	4.060	4.080	4.000	4.080	1.029	246,100
2023-09-20	4.050	4.080	4.050	4.070	1.026	82,000
2023-09-19	4.040	4.060	4.030	4.040	1.018	115,100
2023-09-18	4.060	4.080	4.030	4.070	1.026	166,400
2023-09-15	4.100	4.100	4.030	4.100	1.034	393,700
2023-09-14	4.080	4.090	4.050	4.080	1.029	136,200
2023-09-13	4.090	4.120	4.050	4.100	1.034	270,600
2023-09-12	4.080	4.110	4.060	4.110	1.036	101,900
2023-09-11	4.110	4.110	4.030	4.060	1.024	108,200
2023-09-08	4.110	4.110	4.040	4.080	1.029	91,600
2023-09-06	4.120	4.120	4.050	4.120	1.039	179,300
2023-09-05	4.100	4.120	4.020	4.120	1.039	126,100
2023-09-04	4.060	4.100	4.040	4.100	1.034	134,300
2023-09-01	4.100	4.120	4.060	4.080	1.029	73,800
2023-08-31	4.140	4.140	4.070	4.090	1.031	143,200

← NewerPage 13 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.