SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	5.200	5.220	4.970	5.000	4.620	763,800
2025-10-27	5.100	5.280	5.100	5.190	4.796	741,800
2025-10-24	4.970	5.090	4.930	5.080	4.694	966,400
2025-10-23	4.900	4.950	4.900	4.950	4.574	343,300
2025-10-22	4.870	4.930	4.840	4.930	4.556	533,800
2025-10-21	5.000	5.020	4.820	4.890	4.519	705,000
2025-10-20	4.910	5.040	4.890	5.000	4.620	444,000
2025-10-17	4.900	4.960	4.850	4.920	4.546	621,000
2025-10-16	4.940	4.980	4.890	4.940	4.565	665,500
2025-10-15	4.870	4.940	4.810	4.940	4.565	628,600
2025-10-14	4.950	4.950	4.850	4.870	4.500	320,900
2025-10-13	4.900	4.930	4.850	4.880	4.509	401,900
2025-10-10	4.910	4.950	4.830	4.880	4.509	569,800
2025-10-09	5.080	5.130	4.880	4.880	4.509	1,206,600
2025-10-08	5.080	5.200	5.070	5.070	4.685	951,000
2025-10-07	5.230	5.230	5.040	5.060	4.676	944,000
2025-10-06	5.150	5.230	5.030	5.230	4.833	1,158,700
2025-10-03	5.350	5.380	5.090	5.150	4.759	1,214,200
2025-10-02	5.200	5.350	5.200	5.350	4.944	1,592,800
2025-10-01	5.180	5.390	5.080	5.260	4.861	1,732,300
2025-09-30	5.130	5.250	5.120	5.170	4.777	1,475,200
2025-09-29	5.060	5.140	5.010	5.100	4.713	935,000
2025-09-26	4.990	5.080	4.950	5.080	4.694	912,200
2025-09-25	5.050	5.100	4.870	4.950	4.574	1,313,900
2025-09-24	5.280	5.340	4.960	5.000	4.620	1,174,300
2025-09-23	5.040	5.340	5.040	5.260	4.861	1,650,400
2025-09-22	5.060	5.170	4.910	5.040	4.657	1,694,500
2025-09-19	4.860	5.110	4.840	5.050	4.666	1,679,500
2025-09-18	4.630	5.100	4.620	4.780	4.417	4,587,400
2025-09-17	6.740	6.880	6.600	6.800	4.124	2,286,400
2025-09-16	6.640	6.700	6.550	6.670	4.166	1,156,400
2025-09-15	6.580	6.680	6.540	6.640	4.147	997,200
2025-09-12	6.540	6.680	6.480	6.510	4.066	782,300
2025-09-11	6.620	6.670	6.520	6.530	4.078	858,600
2025-09-10	6.760	6.800	6.510	6.590	4.116	1,382,600
2025-09-09	7.200	7.200	6.640	6.670	4.166	1,323,800
2025-09-08	7.050	7.200	6.980	7.120	4.447	1,023,000
2025-09-05	6.740	7.040	6.710	7.040	4.397	1,127,600
2025-09-04	6.670	6.810	6.610	6.690	4.178	1,103,800
2025-09-03	6.940	7.450	6.580	6.600	4.122	10,351,200
2025-09-02	6.710	7.020	6.660	6.880	4.297	736,500
2025-09-01	6.600	6.710	6.600	6.710	4.191	455,300
2025-08-29	6.530	6.670	6.530	6.600	4.122	409,200
2025-08-28	6.500	6.610	6.490	6.530	4.078	649,900
2025-08-27	6.580	6.590	6.500	6.500	4.060	576,100
2025-08-26	6.500	6.540	6.470	6.510	4.066	270,000
2025-08-25	6.600	6.690	6.460	6.460	4.035	778,900
2025-08-22	6.530	6.620	6.460	6.570	4.103	659,200
2025-08-21	6.640	6.680	6.500	6.500	4.060	406,400
2025-08-20	6.730	6.780	6.630	6.630	4.141	478,300
2025-08-19	6.920	6.940	6.640	6.690	4.178	783,500
2025-08-18	7.030	7.070	6.860	6.920	4.322	620,000
2025-08-15	6.970	7.080	6.750	6.970	4.353	618,700
2025-08-14	6.960	7.100	6.940	6.970	4.353	327,400
2025-08-13	7.000	7.200	6.810	7.000	4.372	789,100
2025-08-12	6.840	7.050	6.840	6.970	4.353	478,500
2025-08-11	6.950	6.950	6.820	6.850	4.278	451,500
2025-08-08	6.800	6.920	6.800	6.900	4.309	274,300
2025-08-07	6.750	6.880	6.700	6.790	4.241	512,300
2025-08-06	6.750	6.800	6.700	6.770	4.228	268,300

← NewerPage 5 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.