SYN prop e tech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.720 | 8.720 | 8.500 | 8.650 | 2.935 | 242,700 |
| 2024-11-07 | 8.740 | 8.770 | 8.610 | 8.730 | 2.962 | 215,000 |
| 2024-11-06 | 8.780 | 8.790 | 8.510 | 8.740 | 2.966 | 616,300 |
| 2024-11-05 | 8.510 | 8.850 | 8.450 | 8.770 | 2.976 | 627,200 |
| 2024-11-04 | 8.500 | 8.540 | 8.420 | 8.500 | 2.884 | 1,048,500 |
| 2024-11-01 | 8.450 | 8.580 | 8.420 | 8.430 | 2.861 | 917,300 |
| 2024-10-31 | 8.440 | 8.570 | 8.400 | 8.450 | 2.867 | 421,200 |
| 2024-10-30 | 8.380 | 8.440 | 8.360 | 8.440 | 2.864 | 153,200 |
| 2024-10-29 | 8.450 | 8.450 | 8.310 | 8.370 | 2.840 | 308,500 |
| 2024-10-28 | 8.400 | 8.480 | 8.340 | 8.380 | 2.844 | 306,700 |
| 2024-10-25 | 8.290 | 8.370 | 8.180 | 8.370 | 2.840 | 237,500 |
| 2024-10-24 | 8.120 | 8.210 | 8.020 | 8.210 | 2.786 | 185,900 |
| 2024-10-23 | 8.030 | 8.100 | 7.930 | 8.070 | 2.739 | 465,400 |
| 2024-10-22 | 8.260 | 8.260 | 8.000 | 8.020 | 2.722 | 303,200 |
| 2024-10-21 | 8.500 | 8.510 | 8.240 | 8.240 | 2.796 | 368,200 |
| 2024-10-18 | 8.210 | 8.550 | 8.210 | 8.500 | 2.884 | 1,125,100 |
| 2024-10-17 | 7.770 | 8.300 | 7.680 | 8.280 | 2.810 | 958,000 |
| 2024-10-16 | 7.810 | 7.820 | 7.700 | 7.780 | 2.640 | 1,449,300 |
| 2024-10-15 | 7.730 | 7.850 | 7.690 | 7.750 | 2.630 | 974,600 |
| 2024-10-14 | 7.670 | 7.820 | 7.590 | 7.720 | 2.620 | 664,600 |
| 2024-10-11 | 7.760 | 7.770 | 7.630 | 7.700 | 2.613 | 276,200 |
| 2024-10-10 | 7.720 | 7.810 | 7.680 | 7.700 | 2.613 | 927,000 |
| 2024-10-09 | 7.800 | 7.800 | 7.650 | 7.720 | 2.620 | 290,800 |
| 2024-10-08 | 7.600 | 7.830 | 7.550 | 7.740 | 2.627 | 645,500 |
| 2024-10-07 | 7.850 | 7.910 | 7.600 | 7.620 | 2.586 | 510,400 |
| 2024-10-04 | 7.780 | 7.840 | 7.710 | 7.770 | 2.637 | 999,400 |
| 2024-10-03 | 7.890 | 7.900 | 7.690 | 7.700 | 2.613 | 788,400 |
| 2024-10-02 | 7.730 | 7.840 | 7.720 | 7.800 | 2.647 | 542,400 |
| 2024-10-01 | 7.740 | 7.860 | 7.640 | 7.650 | 2.596 | 699,600 |
| 2024-09-30 | 7.750 | 7.750 | 7.630 | 7.690 | 2.610 | 560,100 |
| 2024-09-27 | 7.770 | 7.820 | 7.690 | 7.700 | 2.613 | 722,600 |
| 2024-09-26 | 7.750 | 7.800 | 7.700 | 7.770 | 2.637 | 762,000 |
| 2024-09-25 | 7.700 | 7.790 | 7.690 | 7.750 | 2.630 | 493,300 |
| 2024-09-24 | 7.780 | 7.850 | 7.690 | 7.700 | 2.613 | 459,700 |
| 2024-09-23 | 7.860 | 7.860 | 7.710 | 7.730 | 2.623 | 414,800 |
| 2024-09-20 | 7.840 | 7.880 | 7.770 | 7.840 | 2.660 | 824,300 |
| 2024-09-19 | 8.060 | 8.060 | 7.810 | 7.840 | 2.660 | 582,700 |
| 2024-09-18 | 7.900 | 8.040 | 7.900 | 7.950 | 2.698 | 442,200 |
| 2024-09-17 | 8.060 | 8.060 | 7.900 | 7.940 | 2.694 | 375,700 |
| 2024-09-16 | 7.960 | 8.070 | 7.960 | 8.010 | 2.718 | 302,700 |
| 2024-09-13 | 7.680 | 7.980 | 7.680 | 7.950 | 2.698 | 462,200 |
| 2024-09-12 | 7.850 | 7.850 | 7.650 | 7.650 | 2.596 | 552,100 |
| 2024-09-11 | 7.930 | 7.930 | 7.840 | 7.850 | 2.664 | 654,800 |
| 2024-09-10 | 7.930 | 7.970 | 7.860 | 7.900 | 2.681 | 365,100 |
| 2024-09-09 | 7.940 | 8.020 | 7.880 | 7.930 | 2.691 | 528,000 |
| 2024-09-06 | 8.020 | 8.050 | 7.880 | 7.900 | 2.681 | 560,100 |
| 2024-09-05 | 8.200 | 8.250 | 7.990 | 8.000 | 2.715 | 828,800 |
| 2024-09-04 | 8.050 | 8.250 | 7.970 | 8.200 | 2.783 | 931,800 |
| 2024-09-03 | 8.170 | 8.200 | 7.960 | 8.000 | 2.715 | 1,232,900 |
| 2024-09-02 | 8.060 | 8.130 | 7.980 | 8.060 | 2.735 | 1,118,700 |
| 2024-08-30 | 8.030 | 8.080 | 7.860 | 7.960 | 2.701 | 377,100 |
| 2024-08-29 | 7.990 | 8.070 | 7.810 | 8.030 | 2.725 | 449,500 |
| 2024-08-28 | 8.000 | 8.050 | 7.930 | 7.960 | 2.701 | 233,800 |
| 2024-08-27 | 8.150 | 8.360 | 7.990 | 8.000 | 2.715 | 470,900 |
| 2024-08-26 | 8.270 | 8.500 | 8.190 | 8.200 | 2.783 | 721,700 |
| 2024-08-23 | 7.800 | 8.290 | 7.730 | 8.260 | 2.803 | 734,600 |
| 2024-08-22 | 7.800 | 7.890 | 7.710 | 7.810 | 2.650 | 570,600 |
| 2024-08-21 | 7.980 | 8.140 | 7.710 | 7.810 | 2.650 | 1,668,000 |
| 2024-08-20 | 11.270 | 11.350 | 11.060 | 11.060 | 2.753 | 2,964,600 |
| 2024-08-19 | 11.600 | 11.770 | 11.130 | 11.210 | 2.826 | 3,386,800 |
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.