SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	4.040	4.080	3.990	4.050	1.021	161,900
2023-03-06	3.900	4.050	3.900	4.040	1.018	273,300
2023-03-03	3.910	3.960	3.900	3.900	0.983	114,700
2023-03-02	3.980	3.980	3.900	3.910	0.986	274,100
2023-03-01	4.000	4.030	3.880	3.980	1.003	379,400
2023-02-28	4.000	4.100	3.950	3.990	1.006	416,700
2023-02-27	4.090	4.140	4.010	4.010	1.011	342,000
2023-02-24	4.150	4.220	4.090	4.090	1.031	409,600
2023-02-23	3.900	4.190	3.900	4.150	1.046	611,900
2023-02-22	4.010	4.020	3.900	3.900	0.983	369,800
2023-02-17	4.040	4.080	4.000	4.000	1.008	120,800
2023-02-16	4.080	4.190	4.030	4.080	1.029	177,600
2023-02-15	4.000	4.160	3.980	4.160	1.049	340,200
2023-02-14	4.000	4.050	3.950	4.020	1.013	376,900
2023-02-13	4.040	4.040	3.950	3.960	0.998	224,600
2023-02-10	4.040	4.040	3.960	4.040	1.018	240,300
2023-02-08	4.100	4.100	4.000	4.010	1.011	303,700
2023-02-07	4.070	4.100	4.000	4.000	1.008	323,800
2023-02-06	4.100	4.130	4.040	4.050	1.021	299,900
2023-02-03	4.130	4.200	4.100	4.100	1.034	234,300
2023-02-02	4.110	4.240	4.110	4.130	1.041	226,200
2023-02-01	4.180	4.230	4.070	4.110	1.036	248,100
2023-01-31	4.080	4.250	4.040	4.210	1.061	402,400
2023-01-30	4.100	4.140	4.040	4.060	1.024	133,200
2023-01-27	4.160	4.160	4.030	4.090	1.031	308,800
2023-01-26	4.190	4.240	4.120	4.150	1.046	272,000
2023-01-25	4.190	4.250	4.050	4.190	1.056	428,500
2023-01-24	4.250	4.260	4.110	4.140	1.044	300,500
2023-01-23	4.020	4.290	4.010	4.230	1.066	660,800
2023-01-20	3.990	4.020	3.960	4.020	1.013	272,400
2023-01-19	3.980	4.070	3.970	3.990	1.006	431,400
2023-01-18	4.060	4.070	3.980	3.980	1.003	241,200
2023-01-17	4.100	4.150	4.000	4.000	1.008	552,300
2023-01-16	4.000	4.080	3.980	4.040	1.018	355,500
2023-01-13	4.120	4.120	4.000	4.000	1.008	228,300
2023-01-12	4.210	4.260	4.110	4.110	1.036	271,900
2023-01-11	4.250	4.270	4.170	4.220	1.064	248,500
2023-01-10	4.030	4.250	3.990	4.200	1.059	393,600
2023-01-09	4.000	4.100	3.930	4.030	1.016	438,900
2023-01-06	4.010	4.110	3.980	4.020	1.013	295,100
2023-01-05	4.090	4.090	3.950	4.010	1.011	411,900
2023-01-04	4.010	4.030	3.920	4.000	1.008	358,000
2023-01-03	4.060	4.080	3.960	4.010	1.011	380,000
2023-01-02	4.130	4.130	4.000	4.060	1.024	857,000
2022-12-29	4.080	4.180	4.020	4.150	1.046	490,800
2022-12-28	3.920	4.070	3.860	4.040	1.018	562,300
2022-12-27	4.010	4.040	3.880	3.920	0.988	426,200
2022-12-26	4.020	4.060	3.910	4.000	1.008	241,500
2022-12-23	4.030	4.150	3.980	4.020	1.013	788,200
2022-12-22	4.100	4.100	3.960	4.030	1.016	291,400
2022-12-21	4.060	4.130	3.980	4.050	1.021	388,000
2022-12-20	4.030	4.200	3.980	4.060	1.024	221,600
2022-12-19	4.020	4.080	3.980	3.980	1.003	244,900
2022-12-16	4.060	4.080	3.980	3.980	1.003	306,100
2022-12-15	4.090	4.200	4.020	4.030	1.016	262,600
2022-12-14	4.140	4.160	4.000	4.100	1.034	519,400
2022-12-13	4.250	4.270	4.060	4.150	1.046	341,700
2022-12-12	4.550	4.550	4.130	4.280	1.079	412,100
2022-12-09	4.200	4.580	4.160	4.580	1.155	209,100
2022-12-08	4.300	4.300	4.080	4.160	1.049	281,700

← NewerPage 16 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.