SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.640	6.790	6.610	6.720	4.197	455,200
2025-08-04	6.780	6.830	6.620	6.640	4.147	525,400
2025-08-01	6.780	6.850	6.670	6.730	4.203	772,600
2025-07-31	6.810	6.860	6.740	6.800	4.247	322,400
2025-07-30	6.800	6.890	6.710	6.810	4.253	519,300
2025-07-29	6.740	6.870	6.720	6.800	4.247	389,700
2025-07-28	6.640	6.950	6.570	6.740	4.209	702,500
2025-07-25	6.520	6.580	6.460	6.580	4.110	223,900
2025-07-24	6.600	6.600	6.450	6.460	4.035	1,022,400
2025-07-23	6.540	6.630	6.450	6.600	4.122	586,100
2025-07-22	6.680	6.800	6.500	6.500	4.060	533,900
2025-07-21	6.680	6.950	6.520	6.650	4.153	1,166,500
2025-07-18	6.300	6.700	6.240	6.480	4.047	1,936,500
2025-07-17	5.920	6.100	5.900	6.030	3.766	270,700
2025-07-16	6.030	6.030	5.910	5.920	3.697	270,800
2025-07-15	6.000	6.060	5.960	5.970	3.729	275,600
2025-07-14	6.040	6.080	6.000	6.000	3.747	235,600
2025-07-11	6.030	6.150	6.020	6.040	3.772	293,600
2025-07-10	5.950	6.130	5.820	6.090	3.804	546,500
2025-07-09	6.160	6.160	5.950	5.950	3.716	274,600
2025-07-08	6.070	6.150	6.060	6.130	3.828	283,500
2025-07-07	6.070	6.140	6.020	6.120	3.822	419,900
2025-07-04	6.020	6.070	5.970	6.060	3.785	463,600
2025-07-03	5.860	6.010	5.820	5.950	3.716	461,700
2025-07-02	6.100	6.160	5.840	5.850	3.654	776,100
2025-07-01	6.530	6.600	6.020	6.100	3.810	947,400
2025-06-30	6.440	6.660	6.380	6.530	4.078	527,500
2025-06-27	6.170	6.560	6.170	6.400	3.997	563,900
2025-06-26	6.040	6.250	6.000	6.170	3.853	624,400
2025-06-25	6.070	6.070	6.000	6.010	3.754	186,700
2025-06-24	6.010	6.130	6.010	6.040	3.772	180,400
2025-06-23	6.050	6.180	6.010	6.090	3.804	317,500
2025-06-20	6.140	6.140	6.020	6.070	3.791	283,200
2025-06-18	5.990	6.140	5.970	6.130	3.828	431,800
2025-06-17	5.810	6.010	5.730	5.990	3.741	604,700
2025-06-16	5.730	5.830	5.670	5.670	3.541	250,900
2025-06-13	5.680	5.720	5.550	5.670	3.541	325,100
2025-06-12	5.590	5.760	5.500	5.750	3.591	494,800
2025-06-11	5.540	5.590	5.420	5.590	3.491	403,600
2025-06-10	5.510	5.580	5.450	5.500	3.435	364,700
2025-06-09	5.440	5.550	5.330	5.360	3.348	402,600
2025-06-06	5.620	5.620	5.320	5.420	3.385	1,025,800
2025-06-05	5.590	5.680	5.540	5.560	3.472	440,700
2025-06-04	5.830	5.880	5.580	5.580	3.485	625,000
2025-06-03	5.870	5.950	5.690	5.800	3.622	465,900
2025-06-02	6.100	6.160	5.870	5.870	3.666	630,200
2025-05-30	6.060	6.080	5.900	6.060	3.785	347,300
2025-05-29	6.290	6.290	6.020	6.020	3.760	462,600
2025-05-28	6.480	6.490	6.150	6.230	3.891	510,800
2025-05-27	6.460	6.640	6.220	6.350	3.966	654,600
2025-05-26	6.140	6.400	6.090	6.400	3.997	567,500
2025-05-23	6.080	6.150	5.950	6.070	3.791	378,800
2025-05-22	6.080	6.150	6.010	6.070	3.791	253,300
2025-05-21	5.960	6.080	5.940	6.040	3.772	407,000
2025-05-20	5.810	6.040	5.720	6.030	3.766	571,500
2025-05-19	5.530	5.800	5.470	5.770	3.604	611,900
2025-05-16	5.950	6.000	5.410	5.530	3.454	1,005,100
2025-05-15	5.650	5.920	5.620	5.870	3.666	352,600
2025-05-14	5.660	5.660	5.510	5.640	3.522	279,300
2025-05-13	5.510	5.700	5.490	5.570	3.479	293,400

← NewerPage 6 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.