SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.090	4.160	4.090	4.160	1.049	107,000
2023-08-29	4.100	4.160	4.050	4.160	1.049	103,000
2023-08-28	4.080	4.100	4.040	4.100	1.034	124,100
2023-08-25	4.060	4.090	4.040	4.090	1.031	100,100
2023-08-24	4.020	4.080	4.010	4.080	1.029	195,600
2023-08-23	4.010	4.060	4.000	4.040	1.018	75,700
2023-08-22	4.010	4.050	3.970	4.020	1.013	143,200
2023-08-21	4.080	4.080	3.960	4.010	1.011	211,300
2023-08-18	4.030	4.050	3.990	4.040	1.018	133,600
2023-08-17	4.050	4.080	4.030	4.080	1.029	95,000
2023-08-16	4.060	4.070	3.980	4.050	1.021	294,300
2023-08-15	4.070	4.110	3.970	4.090	1.031	237,700
2023-08-14	4.160	4.190	4.060	4.100	1.034	174,900
2023-08-11	4.250	4.380	4.140	4.200	1.059	386,200
2023-08-10	4.120	4.260	4.120	4.260	1.074	353,500
2023-08-09	4.140	4.140	4.070	4.100	1.034	314,300
2023-08-08	4.190	4.190	4.050	4.170	1.051	157,800
2023-08-07	4.210	4.210	4.100	4.200	1.059	113,700
2023-08-04	4.180	4.270	4.140	4.230	1.066	79,000
2023-08-03	4.180	4.230	4.100	4.190	1.056	212,700
2023-08-02	4.100	4.150	4.040	4.150	1.046	99,600
2023-08-01	4.080	4.140	3.990	4.130	1.041	92,300
2023-07-31	4.070	4.170	4.060	4.120	1.039	184,100
2023-07-28	4.080	4.110	4.020	4.090	1.031	147,700
2023-07-27	4.100	4.100	3.990	4.080	1.029	235,300
2023-07-26	4.160	4.160	4.060	4.080	1.029	105,100
2023-07-25	4.100	4.230	4.080	4.190	1.056	172,300
2023-07-24	4.040	4.080	3.980	4.080	1.029	300,700
2023-07-21	4.000	4.130	4.000	4.060	1.024	206,600
2023-07-20	4.080	4.090	3.950	4.000	1.008	380,000
2023-07-19	4.220	4.220	4.060	4.080	1.029	229,600
2023-07-18	4.170	4.220	4.080	4.180	1.054	206,300
2023-07-17	4.190	4.270	4.170	4.170	1.051	186,300
2023-07-14	4.200	4.400	4.200	4.270	1.076	239,100
2023-07-13	4.180	4.350	4.090	4.320	1.089	420,900
2023-07-12	4.270	4.320	4.030	4.090	1.031	241,200
2023-07-11	4.250	4.430	4.100	4.280	1.079	260,700
2023-07-10	4.210	4.320	4.130	4.300	1.084	188,000
2023-07-07	4.070	4.270	4.060	4.210	1.061	293,700
2023-07-06	4.160	4.180	4.070	4.070	1.026	242,500
2023-07-05	4.140	4.340	4.130	4.220	1.064	520,700
2023-07-04	4.140	4.200	4.110	4.150	1.046	221,000
2023-07-03	3.920	4.200	3.920	4.140	1.044	614,800
2023-06-30	4.000	4.020	3.960	3.980	1.003	270,900
2023-06-29	3.850	4.020	3.840	4.000	1.008	361,200
2023-06-28	3.860	3.900	3.820	3.850	0.971	183,200
2023-06-27	3.910	3.960	3.810	3.870	0.976	358,500
2023-06-26	3.920	3.960	3.890	3.930	0.991	146,600
2023-06-23	3.960	3.970	3.900	3.950	0.996	165,200
2023-06-22	3.940	3.940	3.850	3.920	0.988	748,800
2023-06-21	3.930	4.000	3.900	3.960	0.998	202,200
2023-06-20	3.950	3.960	3.890	3.930	0.991	188,500
2023-06-19	3.900	3.980	3.870	3.950	0.996	155,800
2023-06-16	3.950	3.980	3.900	3.900	0.983	111,100
2023-06-15	3.930	3.990	3.930	3.960	0.998	74,500
2023-06-14	4.040	4.040	3.880	3.940	0.993	318,000
2023-06-13	4.020	4.020	3.910	3.940	0.993	233,600
2023-06-12	4.100	4.100	4.000	4.010	1.011	231,400
2023-06-09	4.040	4.100	3.990	4.050	1.021	469,500
2023-06-07	4.040	4.060	3.980	4.050	1.021	183,900

← NewerPage 14 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.