SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.970	4.060	3.960	4.020	1.013	352,800
2023-06-02	3.870	4.070	3.800	3.980	1.003	418,500
2023-06-01	3.830	3.990	3.750	3.850	0.971	1,027,600
2023-05-31	3.780	3.850	3.740	3.850	0.971	152,500
2023-05-30	3.770	3.840	3.720	3.810	0.960	405,200
2023-05-29	3.710	3.790	3.710	3.770	0.950	216,500
2023-05-26	3.710	3.800	3.700	3.700	0.933	168,800
2023-05-25	3.640	3.730	3.640	3.710	0.935	226,900
2023-05-24	3.700	3.710	3.590	3.650	0.920	212,300
2023-05-23	3.720	3.740	3.680	3.700	0.933	173,000
2023-05-22	3.740	3.800	3.680	3.710	0.935	236,700
2023-05-19	3.690	3.780	3.680	3.740	0.943	180,800
2023-05-18	3.630	3.710	3.620	3.690	0.930	263,600
2023-05-17	3.620	3.650	3.580	3.620	0.913	167,600
2023-05-16	3.640	3.650	3.600	3.600	0.908	222,500
2023-05-15	3.620	3.640	3.530	3.640	0.918	197,600
2023-05-12	3.520	3.570	3.460	3.570	0.900	321,300
2023-05-11	3.560	3.640	3.510	3.590	0.905	399,600
2023-05-10	3.510	3.630	3.510	3.600	0.908	277,200
2023-05-09	3.490	3.560	3.400	3.500	0.882	188,400
2023-05-08	3.520	3.560	3.460	3.470	0.875	204,900
2023-05-05	3.370	3.500	3.370	3.480	0.877	156,500
2023-05-04	3.360	3.440	3.330	3.400	0.857	247,000
2023-05-03	3.300	3.370	3.300	3.370	0.850	261,700
2023-05-02	3.420	3.420	3.220	3.330	0.839	717,300
2023-04-28	3.410	3.460	3.320	3.400	0.857	2,174,800
2023-04-27	3.360	3.470	3.260	3.470	0.875	373,500
2023-04-26	3.290	3.360	3.260	3.360	0.847	339,600
2023-04-25	3.250	3.290	3.240	3.290	0.829	264,500
2023-04-24	3.250	3.320	3.250	3.260	0.822	283,700
2023-04-20	3.340	3.340	3.220	3.300	0.832	339,000
2023-04-19	3.330	3.350	3.250	3.350	0.845	384,600
2023-04-18	3.450	3.450	3.280	3.380	0.852	355,800
2023-04-17	3.570	3.590	3.380	3.450	0.870	339,000
2023-04-14	3.470	3.590	3.470	3.490	0.880	269,100
2023-04-13	3.480	3.540	3.390	3.540	0.892	472,700
2023-04-12	2.960	3.500	2.940	3.470	0.875	1,138,600
2023-04-11	2.820	2.980	2.810	2.960	0.746	480,500
2023-04-10	2.740	2.810	2.730	2.790	0.703	363,100
2023-04-05	2.880	2.880	2.740	2.810	0.708	598,700
2023-04-04	3.050	3.070	2.870	2.870	0.724	776,800
2023-04-03	3.180	3.180	3.020	3.020	0.761	393,100
2023-03-31	3.150	3.210	3.110	3.190	0.804	295,700
2023-03-30	3.030	3.150	3.030	3.140	0.792	356,500
2023-03-29	3.070	3.090	2.960	3.030	0.764	524,200
2023-03-28	3.130	3.140	3.060	3.060	0.771	232,300
2023-03-27	3.110	3.180	3.040	3.130	0.789	497,400
2023-03-24	3.150	3.220	3.010	3.110	0.784	562,600
2023-03-23	3.440	3.440	3.130	3.130	0.789	666,100
2023-03-22	3.440	3.540	3.390	3.440	0.867	314,600
2023-03-21	3.550	3.570	3.420	3.420	0.862	254,500
2023-03-20	3.670	3.680	3.510	3.550	0.895	453,900
2023-03-17	3.800	3.800	3.670	3.670	0.925	170,900
2023-03-16	3.800	3.800	3.680	3.800	0.958	237,900
2023-03-15	3.690	3.770	3.580	3.770	0.950	348,300
2023-03-14	3.730	3.800	3.580	3.730	0.940	371,200
2023-03-13	3.880	3.930	3.680	3.700	0.933	647,700
2023-03-10	4.160	4.180	3.830	3.960	0.998	839,100
2023-03-09	4.100	4.220	4.100	4.220	1.064	263,000
2023-03-08	4.050	4.140	4.030	4.100	1.034	286,200

← NewerPage 15 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.