SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	4.400	4.460	4.280	4.300	1.084	260,200
2022-12-06	4.470	4.470	4.390	4.400	1.109	170,800
2022-12-05	4.490	4.490	4.380	4.470	1.127	248,800
2022-12-02	4.500	4.520	4.410	4.470	1.127	153,700
2022-12-01	4.480	4.490	4.400	4.470	1.127	432,600
2022-11-30	4.580	4.590	4.350	4.440	1.119	356,100
2022-11-29	4.450	4.620	4.410	4.580	1.155	303,200
2022-11-28	4.540	4.540	4.440	4.440	1.119	196,600
2022-11-25	4.570	4.640	4.500	4.540	1.145	239,300
2022-11-24	4.550	4.680	4.450	4.570	1.152	288,100
2022-11-23	4.530	4.540	4.410	4.480	1.129	310,200
2022-11-22	4.600	4.630	4.540	4.600	1.160	203,500
2022-11-21	4.530	4.670	4.440	4.590	1.157	265,400
2022-11-18	4.510	4.740	4.480	4.500	1.134	368,400
2022-11-17	4.510	4.550	4.360	4.490	1.132	477,300
2022-11-16	5.030	5.030	4.540	4.560	1.150	799,100
2022-11-14	4.900	5.030	4.830	5.020	1.266	362,000
2022-11-11	4.800	4.960	4.700	4.890	1.233	404,200
2022-11-10	5.010	5.020	4.670	4.840	1.220	607,700
2022-11-09	5.150	5.190	5.000	5.020	1.266	295,000
2022-11-08	5.120	5.120	4.990	5.110	1.288	254,300
2022-11-07	5.370	5.370	5.060	5.120	1.291	292,900
2022-11-04	5.270	5.390	5.220	5.300	1.336	353,200
2022-11-03	5.250	5.400	5.160	5.270	1.329	450,200
2022-11-01	5.110	5.390	5.110	5.250	1.323	702,400
2022-10-31	4.800	5.120	4.790	5.080	1.281	561,200
2022-10-28	4.830	4.930	4.780	4.910	1.238	336,600
2022-10-27	4.900	4.910	4.780	4.830	1.218	390,300
2022-10-26	4.880	4.950	4.810	4.860	1.225	187,700
2022-10-25	4.980	4.980	4.840	4.910	1.238	445,200
2022-10-24	5.200	5.250	4.950	4.960	1.250	486,700
2022-10-21	4.990	5.330	4.940	5.220	1.316	537,000
2022-10-20	5.260	5.290	5.000	5.000	1.260	1,332,200
2022-10-19	5.210	5.250	5.080	5.190	1.308	284,300
2022-10-18	5.280	5.330	5.190	5.200	1.311	318,100
2022-10-17	5.220	5.330	5.200	5.270	1.329	305,100
2022-10-14	5.160	5.290	5.150	5.220	1.316	420,100
2022-10-13	5.180	5.270	5.100	5.160	1.301	262,100
2022-10-11	5.240	5.290	5.150	5.190	1.308	258,200
2022-10-10	5.450	5.480	5.160	5.240	1.321	410,700
2022-10-07	5.360	5.530	5.350	5.450	1.374	395,100
2022-10-06	5.250	5.420	5.240	5.360	1.351	288,700
2022-10-05	4.970	5.300	4.890	5.240	1.321	548,500
2022-10-04	4.970	5.050	4.910	4.970	1.253	425,700
2022-10-03	4.900	5.020	4.840	4.890	1.233	980,900
2022-09-30	4.750	4.890	4.730	4.890	1.233	463,700
2022-09-29	4.710	4.750	4.540	4.750	1.197	505,400
2022-09-28	4.750	4.820	4.670	4.740	1.195	257,000
2022-09-27	4.940	4.980	4.740	4.740	1.195	327,900
2022-09-26	4.890	4.990	4.850	4.900	1.235	341,200
2022-09-23	4.900	4.980	4.870	4.900	1.235	324,400
2022-09-22	4.950	4.970	4.810	4.900	1.235	444,800
2022-09-21	4.960	4.990	4.820	4.920	1.240	418,900
2022-09-20	5.010	5.030	4.880	5.000	1.260	270,900
2022-09-19	4.950	5.070	4.890	5.010	1.263	328,300
2022-09-16	4.860	5.050	4.800	4.950	1.248	674,600
2022-09-15	4.830	4.920	4.760	4.920	1.240	364,900
2022-09-14	4.890	5.000	4.800	4.830	1.218	378,400
2022-09-13	4.830	5.060	4.820	4.930	1.243	363,500
2022-09-12	4.910	5.050	4.860	4.980	1.255	495,000

← NewerPage 17 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.