SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	4.270	4.320	4.170	4.250	1.071	566,900
2022-06-14	4.430	4.440	4.190	4.260	1.074	569,300
2022-06-13	4.640	4.640	4.360	4.390	1.107	676,100
2022-06-10	4.720	4.720	4.620	4.640	1.170	457,100
2022-06-09	4.890	4.900	4.760	4.760	1.200	463,100
2022-06-08	4.930	4.970	4.810	4.880	1.230	638,500
2022-06-07	5.170	5.170	4.930	4.950	1.248	894,300
2022-06-06	5.550	5.580	5.120	5.120	1.291	648,500
2022-06-03	5.200	5.550	5.170	5.550	1.399	1,070,200
2022-06-02	5.100	5.210	5.050	5.210	1.313	849,800
2022-06-01	5.030	5.110	4.960	5.100	1.286	581,700
2022-05-31	5.050	5.160	5.030	5.050	1.273	418,600
2022-05-30	5.050	5.140	5.010	5.030	1.268	258,500
2022-05-27	4.960	5.070	4.930	5.000	1.260	387,700
2022-05-26	4.970	5.010	4.900	4.940	1.245	369,400
2022-05-25	4.990	5.010	4.940	4.960	1.250	334,000
2022-05-24	5.070	5.090	4.960	5.010	1.263	433,200
2022-05-23	5.150	5.180	5.000	5.120	1.291	468,700
2022-05-20	5.100	5.150	4.980	5.110	1.288	722,400
2022-05-19	5.120	5.200	5.010	5.070	1.278	780,900
2022-05-18	5.410	5.420	5.110	5.140	1.296	891,500
2022-05-17	5.540	5.630	5.350	5.410	1.364	1,603,400
2022-05-16	6.230	6.350	6.100	6.100	1.538	1,658,100
2022-05-13	6.160	6.370	6.160	6.200	1.431	756,700
2022-05-12	6.120	6.240	6.070	6.240	1.440	638,600
2022-05-11	6.190	6.330	6.100	6.170	1.424	829,300
2022-05-10	6.050	6.220	5.910	6.200	1.431	756,000
2022-05-09	5.980	6.060	5.880	5.990	1.382	1,055,800
2022-05-06	6.030	6.120	5.880	6.000	1.385	983,800
2022-05-05	5.830	6.100	5.810	6.000	1.385	1,360,700
2022-05-04	5.710	5.860	5.620	5.840	1.348	1,148,000
2022-05-03	5.740	5.760	5.510	5.520	1.274	649,300
2022-05-02	5.680	5.740	5.560	5.740	1.325	409,600
2022-04-29	5.750	5.890	5.680	5.680	1.311	539,200
2022-04-28	5.680	5.740	5.650	5.690	1.313	438,100
2022-04-27	5.640	5.710	5.550	5.650	1.304	853,100
2022-04-26	5.670	5.740	5.580	5.610	1.295	550,600
2022-04-25	5.600	5.680	5.400	5.680	1.311	777,000
2022-04-22	5.660	5.700	5.490	5.620	1.297	1,268,100
2022-04-20	5.790	5.830	5.630	5.700	1.315	1,000,300
2022-04-19	5.770	5.840	5.720	5.780	1.334	949,800
2022-04-18	6.000	6.030	5.800	5.820	1.343	778,400
2022-04-14	6.170	6.190	5.990	6.000	1.385	819,800
2022-04-13	6.160	6.290	6.090	6.170	1.424	1,077,700
2022-04-12	6.210	6.320	6.040	6.130	1.415	1,372,300
2022-04-11	6.280	6.320	6.110	6.110	1.410	1,300,300
2022-04-08	6.400	6.440	6.280	6.300	1.454	702,800
2022-04-07	6.400	6.450	6.290	6.380	1.472	781,300
2022-04-06	6.660	6.660	6.380	6.390	1.475	1,444,500
2022-04-05	6.730	6.820	6.620	6.620	1.528	1,196,000
2022-04-04	6.910	6.910	6.610	6.700	1.546	1,839,300
2022-04-01	7.240	7.240	6.840	6.870	1.585	1,038,800
2022-03-31	7.360	7.520	7.060	7.060	1.629	570,800
2022-03-30	7.410	7.570	7.320	7.410	1.710	815,800
2022-03-29	7.330	7.440	7.130	7.400	1.708	487,900
2022-03-28	7.210	7.420	7.160	7.270	1.678	696,000
2022-03-25	7.440	7.480	7.220	7.270	1.678	475,900
2022-03-24	7.230	7.430	7.190	7.410	1.710	771,300
2022-03-23	7.000	7.290	7.000	7.220	1.666	892,700
2022-03-22	6.880	7.130	6.880	6.980	1.611	1,672,300

← NewerPage 19 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.