SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.000	4.030	3.930	3.940	3.940	400,600
2026-04-24	4.060	4.060	3.980	4.000	4.000	444,500
2026-04-23	4.100	4.110	4.010	4.060	4.060	442,700
2026-04-22	4.170	4.220	4.090	4.090	4.090	402,800
2026-04-20	4.220	4.240	4.170	4.200	4.200	294,500
2026-04-17	4.230	4.270	4.200	4.200	4.200	280,100
2026-04-16	4.160	4.240	4.160	4.220	4.220	297,900
2026-04-15	4.220	4.270	4.190	4.240	4.240	401,800
2026-04-14	4.120	4.240	4.120	4.210	4.210	499,200
2026-04-13	4.050	4.150	4.000	4.120	4.120	779,700
2026-04-10	4.120	4.160	4.050	4.070	4.070	397,100
2026-04-09	4.200	4.200	4.070	4.110	4.110	590,900
2026-04-08	4.110	4.280	4.110	4.150	4.150	655,400
2026-04-07	4.140	4.140	4.010	4.060	4.060	758,200
2026-04-06	4.100	4.260	4.060	4.170	4.170	591,700
2026-04-02	4.040	4.110	3.980	4.100	4.100	456,200
2026-04-01	4.040	4.120	3.960	4.040	4.040	780,000
2026-03-31	3.880	4.020	3.880	4.020	4.020	1,157,500
2026-03-30	4.160	4.160	3.800	3.830	3.830	1,833,200
2026-03-27	4.640	4.650	4.050	4.130	4.130	2,591,400
2026-03-26	4.730	4.750	4.670	4.700	4.700	332,200
2026-03-25	4.670	4.750	4.670	4.730	4.730	465,300
2026-03-24	4.750	4.750	4.620	4.620	4.620	467,100
2026-03-23	4.540	4.750	4.540	4.750	4.750	377,700
2026-03-20	4.610	4.680	4.510	4.520	4.520	836,800
2026-03-19	4.630	4.650	4.550	4.650	4.650	464,200
2026-03-18	4.710	4.720	4.620	4.620	4.620	213,600
2026-03-17	4.680	4.740	4.660	4.660	4.660	205,200
2026-03-16	4.580	4.740	4.580	4.670	4.670	613,600
2026-03-13	4.630	4.680	4.550	4.570	4.570	350,800
2026-03-12	4.760	4.760	4.590	4.630	4.630	468,200
2026-03-11	4.740	4.820	4.710	4.760	4.760	241,300
2026-03-10	4.640	4.840	4.640	4.790	4.790	393,200
2026-03-09	4.700	4.700	4.590	4.650	4.650	464,600
2026-03-06	4.750	4.750	4.650	4.650	4.650	220,200
2026-03-05	4.690	4.750	4.680	4.720	4.720	381,800
2026-03-04	4.670	4.780	4.670	4.740	4.740	289,600
2026-03-03	4.780	4.780	4.610	4.660	4.660	588,000
2026-03-02	4.780	4.810	4.690	4.800	4.800	363,100
2026-02-27	4.820	4.860	4.770	4.790	4.790	442,600
2026-02-26	4.830	4.870	4.820	4.870	4.870	188,000
2026-02-25	4.900	4.900	4.800	4.820	4.820	231,500
2026-02-24	4.840	4.890	4.840	4.870	4.870	220,700
2026-02-23	4.850	4.930	4.790	4.830	4.830	425,800
2026-02-20	4.780	4.870	4.730	4.850	4.850	413,200
2026-02-19	4.740	4.800	4.720	4.770	4.770	435,000
2026-02-18	4.700	4.780	4.690	4.760	4.760	461,600
2026-02-13	4.770	4.770	4.640	4.690	4.690	495,100
2026-02-12	4.840	4.860	4.730	4.740	4.740	522,800
2026-02-11	4.840	4.900	4.730	4.840	4.840	953,600
2026-02-10	4.900	4.920	4.820	4.880	4.880	294,300
2026-02-09	4.870	4.920	4.870	4.900	4.900	188,100
2026-02-06	4.880	4.910	4.830	4.860	4.860	278,600
2026-02-05	4.890	4.950	4.860	4.880	4.880	255,200
2026-02-04	4.980	4.980	4.870	4.880	4.880	543,100
2026-02-03	4.990	5.040	4.970	4.980	4.980	465,800
2026-02-02	5.040	5.050	4.950	4.950	4.950	482,700
2026-01-30	5.000	5.080	4.940	5.080	5.080	725,000
2026-01-29	5.110	5.150	4.980	5.030	5.030	608,900
2026-01-28	5.000	5.120	4.990	5.110	5.110	818,500

← NewerPage 3 of 5 · 247 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.