SYN prop e tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.990 | 5.030 | 4.960 | 5.030 | 5.030 | 586,700 |
| 2026-01-26 | 4.910 | 5.000 | 4.870 | 4.970 | 4.970 | 482,800 |
| 2026-01-23 | 4.970 | 5.000 | 4.890 | 5.000 | 5.000 | 473,400 |
| 2026-01-22 | 4.900 | 4.990 | 4.870 | 4.920 | 4.920 | 459,100 |
| 2026-01-21 | 4.770 | 4.900 | 4.750 | 4.900 | 4.900 | 612,700 |
| 2026-01-20 | 4.760 | 4.790 | 4.690 | 4.730 | 4.730 | 482,500 |
| 2026-01-19 | 4.800 | 4.820 | 4.740 | 4.760 | 4.760 | 220,000 |
| 2026-01-16 | 4.880 | 4.880 | 4.790 | 4.800 | 4.800 | 271,600 |
| 2026-01-15 | 4.770 | 4.880 | 4.770 | 4.880 | 4.880 | 540,000 |
| 2026-01-14 | 4.790 | 4.790 | 4.730 | 4.760 | 4.760 | 237,000 |
| 2026-01-13 | 4.800 | 4.820 | 4.720 | 4.760 | 4.760 | 309,200 |
| 2026-01-12 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 464,600 |
| 2026-01-09 | 4.830 | 4.830 | 4.700 | 4.730 | 4.730 | 614,500 |
| 2026-01-08 | 4.740 | 4.800 | 4.690 | 4.800 | 4.800 | 529,600 |
| 2026-01-07 | 4.740 | 4.800 | 4.680 | 4.680 | 4.680 | 839,500 |
| 2026-01-06 | 4.690 | 4.870 | 4.660 | 4.700 | 4.700 | 1,370,400 |
| 2026-01-05 | 4.850 | 4.860 | 4.640 | 4.640 | 4.640 | 1,801,000 |
| 2026-01-02 | 5.100 | 5.100 | 4.810 | 4.830 | 4.830 | 1,889,900 |
| 2025-12-30 | 5.050 | 5.120 | 5.020 | 5.050 | 5.050 | 637,600 |
| 2025-12-29 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 714,100 |
| 2025-12-26 | 5.050 | 5.060 | 4.990 | 5.020 | 5.020 | 382,800 |
| 2025-12-23 | 5.000 | 5.060 | 4.980 | 5.000 | 5.000 | 463,600 |
| 2025-12-22 | 5.030 | 5.070 | 4.960 | 4.990 | 4.990 | 529,700 |
| 2025-12-19 | 5.040 | 5.050 | 4.980 | 4.980 | 4.980 | 310,400 |
| 2025-12-18 | 5.090 | 5.090 | 4.930 | 4.950 | 4.950 | 564,500 |
| 2025-12-17 | 4.940 | 5.080 | 4.820 | 5.040 | 5.040 | 900,100 |
| 2025-12-16 | 4.970 | 4.980 | 4.880 | 4.890 | 4.890 | 788,300 |
| 2025-12-15 | 5.010 | 5.120 | 4.930 | 4.950 | 4.950 | 1,373,900 |
| 2025-12-12 | 5.540 | 5.590 | 5.430 | 5.440 | 5.440 | 1,621,200 |
| 2025-12-11 | 5.580 | 5.650 | 5.500 | 5.520 | 5.101 | 1,263,100 |
| 2025-12-10 | 5.280 | 5.560 | 5.250 | 5.500 | 5.082 | 1,993,000 |
| 2025-12-09 | 5.000 | 5.050 | 4.910 | 5.020 | 4.639 | 365,400 |
| 2025-12-08 | 5.010 | 5.090 | 4.960 | 5.000 | 4.620 | 522,900 |
| 2025-12-05 | 5.300 | 5.300 | 5.000 | 5.000 | 4.620 | 692,900 |
| 2025-12-04 | 5.230 | 5.330 | 5.210 | 5.300 | 4.897 | 269,600 |
| 2025-12-03 | 5.330 | 5.360 | 5.180 | 5.270 | 4.870 | 452,900 |
| 2025-12-02 | 5.230 | 5.330 | 5.210 | 5.330 | 4.925 | 499,800 |
| 2025-12-01 | 5.190 | 5.240 | 5.070 | 5.230 | 4.833 | 521,900 |
| 2025-11-28 | 5.170 | 5.300 | 5.140 | 5.240 | 4.842 | 648,100 |
| 2025-11-27 | 5.480 | 5.480 | 5.120 | 5.130 | 4.740 | 696,300 |
| 2025-11-26 | 5.170 | 5.500 | 5.150 | 5.480 | 5.064 | 876,800 |
| 2025-11-25 | 5.000 | 5.170 | 4.960 | 5.170 | 4.777 | 663,600 |
| 2025-11-24 | 4.940 | 5.000 | 4.930 | 5.000 | 4.620 | 440,100 |
| 2025-11-21 | 4.960 | 4.990 | 4.850 | 4.990 | 4.611 | 625,500 |
| 2025-11-19 | 4.950 | 5.060 | 4.890 | 4.950 | 4.574 | 714,800 |
| 2025-11-18 | 5.010 | 5.070 | 4.950 | 4.950 | 4.574 | 589,200 |
| 2025-11-17 | 4.970 | 5.090 | 4.940 | 5.040 | 4.657 | 862,700 |
| 2025-11-14 | 4.930 | 5.150 | 4.890 | 4.910 | 4.537 | 1,291,900 |
| 2025-11-13 | 4.950 | 5.050 | 4.850 | 4.880 | 4.509 | 712,000 |
| 2025-11-12 | 4.990 | 5.000 | 4.880 | 4.910 | 4.537 | 350,800 |
| 2025-11-11 | 4.870 | 5.000 | 4.870 | 4.980 | 4.602 | 507,200 |
| 2025-11-10 | 4.900 | 4.930 | 4.860 | 4.870 | 4.500 | 360,700 |
| 2025-11-07 | 4.950 | 4.960 | 4.850 | 4.900 | 4.528 | 683,900 |
| 2025-11-06 | 4.900 | 4.970 | 4.860 | 4.920 | 4.546 | 808,500 |
| 2025-11-05 | 4.970 | 4.980 | 4.900 | 4.900 | 4.528 | 530,900 |
| 2025-11-04 | 4.920 | 5.020 | 4.900 | 4.940 | 4.565 | 623,900 |
| 2025-11-03 | 4.990 | 5.050 | 4.920 | 4.980 | 4.602 | 833,200 |
| 2025-10-31 | 5.050 | 5.050 | 4.980 | 5.020 | 4.639 | 392,400 |
| 2025-10-30 | 4.970 | 5.040 | 4.930 | 5.040 | 4.657 | 360,600 |
| 2025-10-29 | 4.980 | 5.040 | 4.970 | 4.970 | 4.593 | 426,500 |
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.