SYN prop e tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.020 | 5.240 | 5.010 | 5.230 | 3.015 | 874,700 |
| 2025-02-07 | 4.950 | 5.100 | 4.870 | 5.070 | 2.922 | 1,166,000 |
| 2025-02-06 | 4.750 | 4.980 | 4.750 | 4.900 | 2.824 | 842,800 |
| 2025-02-05 | 4.940 | 4.940 | 4.810 | 4.850 | 2.796 | 619,500 |
| 2025-02-04 | 4.850 | 4.940 | 4.800 | 4.910 | 2.830 | 634,300 |
| 2025-02-03 | 4.850 | 4.960 | 4.850 | 4.950 | 2.853 | 701,700 |
| 2025-01-31 | 4.970 | 5.000 | 4.870 | 4.920 | 2.836 | 661,300 |
| 2025-01-30 | 5.030 | 5.030 | 4.900 | 4.950 | 2.853 | 489,400 |
| 2025-01-29 | 4.880 | 5.040 | 4.840 | 4.980 | 2.871 | 1,446,900 |
| 2025-01-28 | 4.830 | 4.960 | 4.830 | 4.950 | 2.853 | 774,200 |
| 2025-01-27 | 4.840 | 4.920 | 4.830 | 4.840 | 2.790 | 667,300 |
| 2025-01-24 | 4.880 | 4.930 | 4.790 | 4.920 | 2.836 | 597,200 |
| 2025-01-23 | 4.990 | 5.020 | 4.800 | 4.850 | 2.796 | 795,200 |
| 2025-01-22 | 4.900 | 5.020 | 4.900 | 4.990 | 2.876 | 466,900 |
| 2025-01-21 | 4.890 | 5.020 | 4.890 | 5.000 | 2.882 | 448,400 |
| 2025-01-20 | 5.120 | 5.180 | 4.960 | 4.960 | 2.859 | 548,400 |
| 2025-01-17 | 4.870 | 5.050 | 4.850 | 4.990 | 2.876 | 696,900 |
| 2025-01-16 | 5.180 | 5.180 | 4.840 | 4.840 | 2.790 | 945,500 |
| 2025-01-15 | 4.960 | 5.250 | 4.960 | 5.160 | 2.974 | 1,794,200 |
| 2025-01-14 | 5.000 | 5.030 | 4.920 | 4.950 | 2.853 | 410,400 |
| 2025-01-13 | 5.100 | 5.100 | 4.960 | 4.980 | 2.871 | 652,600 |
| 2025-01-10 | 5.050 | 5.100 | 4.970 | 5.040 | 2.905 | 293,200 |
| 2025-01-09 | 5.100 | 5.210 | 5.020 | 5.090 | 2.934 | 450,100 |
| 2025-01-08 | 5.380 | 5.410 | 5.040 | 5.070 | 2.922 | 672,300 |
| 2025-01-07 | 5.420 | 5.540 | 5.330 | 5.330 | 3.072 | 686,000 |
| 2025-01-06 | 5.580 | 5.680 | 5.310 | 5.390 | 3.107 | 780,500 |
| 2025-01-03 | 5.360 | 5.580 | 5.230 | 5.550 | 3.199 | 3,493,700 |
| 2025-01-02 | 5.540 | 5.540 | 4.950 | 5.280 | 3.043 | 2,208,100 |
| 2024-12-30 | 5.020 | 5.540 | 4.930 | 5.540 | 3.193 | 690,100 |
| 2024-12-27 | 4.930 | 4.990 | 4.800 | 4.960 | 2.859 | 494,000 |
| 2024-12-26 | 4.840 | 5.130 | 4.750 | 4.920 | 2.836 | 1,237,100 |
| 2024-12-23 | 5.000 | 5.070 | 4.580 | 4.860 | 2.801 | 1,199,100 |
| 2024-12-20 | 5.080 | 5.120 | 4.800 | 5.000 | 2.882 | 1,323,500 |
| 2024-12-19 | 5.100 | 5.270 | 5.000 | 5.000 | 2.882 | 1,461,000 |
| 2024-12-18 | 5.250 | 5.410 | 5.030 | 5.030 | 2.899 | 1,195,000 |
| 2024-12-17 | 5.440 | 5.510 | 5.190 | 5.250 | 3.026 | 638,200 |
| 2024-12-16 | 5.460 | 5.840 | 5.370 | 5.500 | 3.170 | 2,985,400 |
| 2024-12-13 | 5.050 | 5.680 | 5.050 | 5.450 | 3.141 | 1,617,500 |
| 2024-12-12 | 4.770 | 5.100 | 4.730 | 5.060 | 2.917 | 1,993,000 |
| 2024-12-11 | 4.380 | 4.810 | 4.320 | 4.790 | 2.761 | 2,448,700 |
| 2024-12-10 | 4.460 | 4.480 | 4.240 | 4.380 | 2.525 | 1,172,900 |
| 2024-12-09 | 4.560 | 4.570 | 3.900 | 4.350 | 2.507 | 4,459,800 |
| 2024-12-06 | 9.000 | 9.000 | 8.020 | 8.210 | 2.732 | 2,435,300 |
| 2024-12-05 | 8.900 | 8.950 | 8.780 | 8.920 | 3.027 | 2,144,700 |
| 2024-12-04 | 8.890 | 9.040 | 8.670 | 8.840 | 3.000 | 1,744,500 |
| 2024-12-03 | 9.000 | 9.070 | 8.630 | 8.800 | 2.986 | 3,214,900 |
| 2024-12-02 | 8.060 | 8.780 | 7.970 | 8.770 | 2.976 | 1,511,300 |
| 2024-11-29 | 8.000 | 8.040 | 7.770 | 7.990 | 2.711 | 389,400 |
| 2024-11-28 | 8.130 | 8.130 | 7.880 | 7.890 | 2.677 | 575,600 |
| 2024-11-27 | 8.390 | 8.400 | 8.000 | 8.020 | 2.722 | 558,100 |
| 2024-11-26 | 8.620 | 8.630 | 8.310 | 8.310 | 2.820 | 482,100 |
| 2024-11-25 | 8.410 | 8.640 | 8.400 | 8.530 | 2.895 | 242,400 |
| 2024-11-22 | 8.290 | 8.410 | 8.290 | 8.410 | 2.854 | 313,600 |
| 2024-11-21 | 8.260 | 8.340 | 8.080 | 8.270 | 2.806 | 292,500 |
| 2024-11-19 | 8.260 | 8.330 | 8.060 | 8.190 | 2.779 | 402,400 |
| 2024-11-18 | 8.680 | 8.680 | 7.870 | 8.130 | 2.759 | 1,244,100 |
| 2024-11-14 | 8.700 | 8.720 | 8.320 | 8.480 | 2.878 | 471,700 |
| 2024-11-13 | 8.780 | 8.880 | 8.710 | 8.710 | 2.956 | 286,700 |
| 2024-11-12 | 8.830 | 8.870 | 8.740 | 8.780 | 2.979 | 382,400 |
| 2024-11-11 | 8.690 | 8.880 | 8.610 | 8.860 | 3.007 | 423,900 |
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.