SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.010	4.050	3.990	4.020	4.020	171,400
2026-07-21	4.100	4.100	4.000	4.010	4.010	147,000
2026-07-20	4.170	4.200	4.050	4.050	4.050	225,700
2026-07-17	4.150	4.190	4.080	4.190	4.190	257,500
2026-07-16	4.240	4.240	4.100	4.100	4.100	226,100
2026-07-15	4.250	4.250	4.170	4.250	4.250	174,100
2026-07-14	4.180	4.260	4.140	4.240	4.240	282,500
2026-07-13	4.310	4.310	4.160	4.160	4.160	303,300
2026-07-10	4.220	4.350	4.220	4.340	4.340	534,300
2026-07-09	4.170	4.230	4.150	4.200	4.200	352,400
2026-07-08	4.090	4.190	4.010	4.150	4.150	502,500
2026-07-07	4.160	4.160	4.020	4.110	4.110	281,400
2026-07-06	4.270	4.330	4.100	4.150	4.150	579,700
2026-07-03	4.330	4.340	4.250	4.270	4.270	202,100
2026-07-02	4.250	4.330	4.230	4.330	4.330	267,800
2026-07-01	4.230	4.270	4.150	4.270	4.270	417,600
2026-06-30	4.250	4.280	4.170	4.230	4.230	300,200
2026-06-29	4.220	4.300	4.220	4.250	4.250	135,400
2026-06-26	4.160	4.400	4.160	4.300	4.300	607,600
2026-06-25	4.100	4.240	4.100	4.240	4.240	310,300
2026-06-24	4.140	4.200	4.090	4.150	4.150	721,300
2026-06-23	4.180	4.220	4.100	4.110	4.110	519,500
2026-06-22	4.180	4.240	4.130	4.200	4.200	551,400
2026-06-19	3.920	4.180	3.840	4.180	4.180	977,100
2026-06-18	3.640	3.940	3.630	3.870	3.870	1,161,200
2026-06-17	3.560	3.740	3.560	3.660	3.660	501,600
2026-06-16	3.570	3.640	3.540	3.620	3.620	585,600
2026-06-15	3.600	3.670	3.570	3.570	3.570	349,000
2026-06-12	3.550	3.660	3.540	3.570	3.570	301,400
2026-06-11	3.500	3.600	3.490	3.600	3.600	420,900
2026-06-10	3.560	3.610	3.510	3.510	3.510	191,400
2026-06-09	3.500	3.640	3.500	3.640	3.640	425,600
2026-06-08	3.560	3.560	3.450	3.500	3.500	353,200
2026-06-05	3.450	3.610	3.450	3.570	3.570	428,300
2026-06-03	3.600	3.610	3.460	3.490	3.490	513,600
2026-06-02	3.760	3.760	3.600	3.610	3.610	317,900
2026-06-01	3.800	3.830	3.690	3.760	3.760	568,000
2026-05-29	3.740	3.820	3.690	3.800	3.800	569,900
2026-05-28	3.710	3.800	3.710	3.770	3.770	182,300
2026-05-27	3.830	3.880	3.710	3.710	3.710	237,100
2026-05-26	3.790	3.920	3.780	3.820	3.820	222,800
2026-05-25	3.810	3.880	3.800	3.850	3.850	268,700
2026-05-22	3.770	3.820	3.730	3.790	3.790	262,200
2026-05-21	3.790	3.840	3.680	3.780	3.780	311,700
2026-05-20	3.570	3.780	3.570	3.780	3.780	268,000
2026-05-19	3.660	3.660	3.570	3.620	3.620	337,900
2026-05-18	3.700	3.700	3.600	3.610	3.610	377,400
2026-05-15	3.700	3.730	3.600	3.670	3.670	387,800
2026-05-14	3.650	3.730	3.610	3.660	3.660	311,900
2026-05-13	3.650	3.690	3.570	3.600	3.600	386,100
2026-05-12	3.790	3.790	3.580	3.650	3.650	825,100
2026-05-11	3.880	3.890	3.740	3.770	3.770	447,700
2026-05-08	3.950	3.960	3.880	3.880	3.880	339,300
2026-05-07	4.030	4.030	3.910	3.940	3.940	385,900
2026-05-06	3.890	4.030	3.890	4.030	4.030	643,200
2026-05-05	3.950	3.970	3.870	3.870	3.870	319,700
2026-05-04	4.010	4.040	3.890	3.960	3.960	476,500
2026-04-30	3.900	3.980	3.900	3.960	3.960	317,100
2026-04-29	3.990	4.000	3.880	3.890	3.890	664,800
2026-04-28	3.930	3.980	3.880	3.980	3.980	422,200

← NewerPage 2 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.