SYN prop e tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.450 | 5.550 | 5.410 | 5.520 | 3.448 | 227,300 |
| 2025-05-09 | 5.360 | 5.450 | 5.320 | 5.420 | 3.385 | 400,100 |
| 2025-05-08 | 5.300 | 5.450 | 5.240 | 5.300 | 3.310 | 425,000 |
| 2025-05-07 | 5.350 | 5.390 | 5.170 | 5.200 | 3.248 | 371,900 |
| 2025-05-06 | 5.250 | 5.310 | 5.120 | 5.310 | 3.316 | 416,000 |
| 2025-05-05 | 5.300 | 5.370 | 5.180 | 5.180 | 3.235 | 505,200 |
| 2025-05-02 | 5.100 | 5.330 | 5.050 | 5.310 | 3.316 | 576,200 |
| 2025-04-30 | 5.640 | 5.800 | 4.860 | 5.060 | 3.160 | 1,881,100 |
| 2025-04-29 | 6.000 | 6.090 | 5.860 | 5.860 | 3.660 | 619,800 |
| 2025-04-28 | 5.700 | 5.990 | 5.620 | 5.950 | 3.430 | 655,000 |
| 2025-04-25 | 5.700 | 5.710 | 5.600 | 5.640 | 3.251 | 314,100 |
| 2025-04-24 | 5.560 | 5.690 | 5.510 | 5.680 | 3.274 | 291,900 |
| 2025-04-23 | 5.470 | 5.720 | 5.450 | 5.500 | 3.170 | 628,800 |
| 2025-04-22 | 5.310 | 5.440 | 5.270 | 5.400 | 3.113 | 485,800 |
| 2025-04-17 | 5.160 | 5.330 | 5.090 | 5.310 | 3.061 | 393,300 |
| 2025-04-16 | 5.140 | 5.150 | 5.040 | 5.110 | 2.945 | 241,000 |
| 2025-04-15 | 5.110 | 5.140 | 5.040 | 5.110 | 2.945 | 300,700 |
| 2025-04-14 | 5.040 | 5.120 | 4.990 | 5.060 | 2.917 | 298,800 |
| 2025-04-11 | 5.010 | 5.040 | 4.910 | 5.040 | 2.905 | 339,600 |
| 2025-04-10 | 4.980 | 5.060 | 4.900 | 4.920 | 2.836 | 334,800 |
| 2025-04-09 | 4.920 | 5.090 | 4.830 | 5.050 | 2.911 | 616,100 |
| 2025-04-08 | 4.900 | 5.000 | 4.830 | 4.870 | 2.807 | 471,500 |
| 2025-04-07 | 4.860 | 4.960 | 4.710 | 4.900 | 2.824 | 638,300 |
| 2025-04-04 | 5.140 | 5.140 | 4.800 | 4.900 | 2.824 | 779,300 |
| 2025-04-03 | 5.250 | 5.480 | 5.030 | 5.080 | 2.928 | 809,400 |
| 2025-04-02 | 4.850 | 5.400 | 4.840 | 5.380 | 3.101 | 1,369,100 |
| 2025-04-01 | 4.900 | 4.930 | 4.850 | 4.850 | 2.796 | 389,200 |
| 2025-03-31 | 4.760 | 4.930 | 4.680 | 4.850 | 2.796 | 545,500 |
| 2025-03-28 | 5.150 | 5.160 | 4.730 | 4.770 | 2.750 | 1,164,300 |
| 2025-03-27 | 5.060 | 5.110 | 5.010 | 5.100 | 2.940 | 292,100 |
| 2025-03-26 | 5.050 | 5.100 | 5.010 | 5.050 | 2.911 | 265,000 |
| 2025-03-25 | 5.060 | 5.130 | 5.020 | 5.100 | 2.940 | 238,200 |
| 2025-03-24 | 5.070 | 5.110 | 4.980 | 4.990 | 2.876 | 287,400 |
| 2025-03-21 | 5.000 | 5.050 | 4.970 | 5.050 | 2.911 | 279,400 |
| 2025-03-20 | 5.030 | 5.030 | 4.940 | 5.000 | 2.882 | 452,000 |
| 2025-03-19 | 4.900 | 5.030 | 4.860 | 4.980 | 2.871 | 340,100 |
| 2025-03-18 | 5.010 | 5.010 | 4.900 | 4.900 | 2.824 | 239,300 |
| 2025-03-17 | 4.850 | 4.970 | 4.780 | 4.930 | 2.842 | 361,300 |
| 2025-03-14 | 4.780 | 4.870 | 4.730 | 4.850 | 2.796 | 400,300 |
| 2025-03-13 | 4.800 | 4.800 | 4.600 | 4.780 | 2.755 | 426,500 |
| 2025-03-12 | 4.650 | 4.800 | 4.650 | 4.750 | 2.738 | 248,100 |
| 2025-03-11 | 4.750 | 4.780 | 4.640 | 4.730 | 2.726 | 333,800 |
| 2025-03-10 | 4.760 | 4.830 | 4.670 | 4.700 | 2.709 | 439,100 |
| 2025-03-07 | 4.850 | 4.860 | 4.680 | 4.760 | 2.744 | 567,000 |
| 2025-03-06 | 4.660 | 4.830 | 4.590 | 4.820 | 2.778 | 828,800 |
| 2025-03-05 | 4.510 | 4.700 | 4.470 | 4.660 | 2.686 | 491,800 |
| 2025-02-28 | 4.760 | 4.800 | 4.500 | 4.500 | 2.594 | 639,200 |
| 2025-02-27 | 4.890 | 4.890 | 4.760 | 4.800 | 2.767 | 515,300 |
| 2025-02-26 | 4.890 | 4.900 | 4.800 | 4.840 | 2.790 | 361,300 |
| 2025-02-25 | 4.950 | 5.000 | 4.830 | 4.840 | 2.790 | 415,800 |
| 2025-02-24 | 4.840 | 5.000 | 4.790 | 4.910 | 2.830 | 571,100 |
| 2025-02-21 | 4.790 | 4.920 | 4.720 | 4.840 | 2.790 | 716,800 |
| 2025-02-20 | 5.200 | 5.220 | 4.650 | 4.700 | 2.709 | 1,776,500 |
| 2025-02-19 | 5.230 | 5.250 | 5.100 | 5.170 | 2.980 | 385,000 |
| 2025-02-18 | 5.220 | 5.260 | 5.150 | 5.160 | 2.974 | 386,300 |
| 2025-02-17 | 5.180 | 5.260 | 5.150 | 5.160 | 2.974 | 360,200 |
| 2025-02-14 | 5.170 | 5.180 | 5.130 | 5.170 | 2.980 | 778,000 |
| 2025-02-13 | 5.190 | 5.240 | 5.120 | 5.180 | 2.986 | 230,600 |
| 2025-02-12 | 5.260 | 5.340 | 5.190 | 5.190 | 2.992 | 341,600 |
| 2025-02-11 | 5.230 | 5.360 | 5.140 | 5.270 | 3.038 | 590,400 |
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.