SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	4.550	4.860	4.550	4.860	1.225	701,500
2022-09-08	4.520	4.570	4.450	4.520	1.139	292,200
2022-09-06	4.600	4.610	4.460	4.490	1.132	406,300
2022-09-05	4.600	4.640	4.580	4.620	1.165	240,000
2022-09-02	4.580	4.650	4.490	4.550	1.147	389,700
2022-09-01	4.550	4.640	4.390	4.540	1.145	484,900
2022-08-31	4.550	4.590	4.450	4.560	1.150	330,800
2022-08-30	4.560	4.610	4.450	4.540	1.145	334,200
2022-08-29	4.590	4.640	4.490	4.570	1.152	267,000
2022-08-26	4.780	4.780	4.540	4.550	1.147	321,600
2022-08-25	4.500	4.800	4.490	4.700	1.185	652,900
2022-08-24	4.460	4.500	4.430	4.500	1.134	249,100
2022-08-23	4.600	4.640	4.390	4.430	1.117	346,000
2022-08-22	4.490	4.490	4.300	4.370	1.102	418,800
2022-08-19	4.620	4.650	4.450	4.490	1.132	367,900
2022-08-18	4.800	4.800	4.570	4.600	1.160	345,800
2022-08-17	4.730	4.810	4.670	4.740	1.195	346,600
2022-08-16	4.700	4.760	4.560	4.700	1.185	539,900
2022-08-15	4.390	4.790	4.360	4.680	1.180	1,121,900
2022-08-12	4.370	4.410	4.330	4.390	1.107	326,300
2022-08-11	4.340	4.450	4.320	4.370	1.102	520,600
2022-08-10	4.370	4.400	4.130	4.340	1.094	1,276,100
2022-08-09	4.410	4.470	4.360	4.440	1.119	292,200
2022-08-08	4.490	4.500	4.390	4.410	1.112	405,400
2022-08-05	4.240	4.450	4.190	4.400	1.109	488,700
2022-08-04	4.190	4.330	4.190	4.250	1.071	531,600
2022-08-03	4.140	4.200	4.100	4.190	1.056	296,100
2022-08-02	4.160	4.220	4.090	4.140	1.044	338,400
2022-08-01	4.120	4.230	4.070	4.160	1.049	592,800
2022-07-29	4.140	4.140	4.040	4.130	1.041	687,800
2022-07-28	4.080	4.150	4.010	4.140	1.044	482,500
2022-07-27	3.990	4.040	3.950	4.030	1.016	873,900
2022-07-26	4.070	4.110	3.960	3.980	1.003	1,063,300
2022-07-25	4.100	4.110	4.040	4.070	1.026	449,400
2022-07-22	4.100	4.160	4.050	4.100	1.034	482,800
2022-07-21	4.160	4.200	4.100	4.100	1.034	304,700
2022-07-20	4.090	4.220	4.090	4.130	1.041	514,600
2022-07-19	4.120	4.130	4.030	4.110	1.036	308,600
2022-07-18	4.130	4.210	4.020	4.030	1.016	358,400
2022-07-15	4.160	4.180	4.060	4.120	1.039	322,300
2022-07-14	4.220	4.260	4.130	4.150	1.046	388,500
2022-07-13	4.210	4.300	4.210	4.220	1.064	308,900
2022-07-12	4.070	4.250	4.050	4.240	1.069	519,500
2022-07-11	4.100	4.140	4.020	4.070	1.026	413,100
2022-07-08	4.180	4.200	4.080	4.090	1.031	255,400
2022-07-07	4.220	4.330	4.160	4.160	1.049	533,400
2022-07-06	4.150	4.250	4.120	4.170	1.051	424,000
2022-07-05	4.090	4.130	4.050	4.130	1.041	393,700
2022-07-04	4.150	4.240	4.100	4.110	1.036	352,100
2022-07-01	4.130	4.180	4.050	4.150	1.046	429,500
2022-06-30	4.070	4.140	3.980	4.100	1.034	707,600
2022-06-29	4.120	4.150	4.040	4.050	1.021	269,300
2022-06-28	4.130	4.220	4.000	4.080	1.029	678,100
2022-06-27	4.250	4.250	4.110	4.120	1.039	372,100
2022-06-24	4.230	4.320	4.170	4.210	1.061	345,100
2022-06-23	4.140	4.240	4.110	4.200	1.059	471,800
2022-06-22	4.090	4.170	4.000	4.100	1.034	492,200
2022-06-21	4.160	4.220	4.040	4.080	1.029	636,000
2022-06-20	4.230	4.330	4.110	4.140	1.044	374,400
2022-06-17	4.200	4.230	4.100	4.230	1.066	463,600

← NewerPage 18 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.