SYN prop e tech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	6.750	6.970	6.730	6.900	1.592	1,068,700
2022-03-18	6.450	6.810	6.410	6.760	1.560	959,900
2022-03-17	6.240	6.460	6.180	6.450	1.489	834,100
2022-03-16	6.510	6.510	6.230	6.240	1.440	1,057,800
2022-03-15	6.640	6.680	6.270	6.400	1.477	1,243,400
2022-03-14	6.610	6.780	6.580	6.690	1.544	852,600
2022-03-11	6.740	6.800	6.530	6.530	1.507	514,800
2022-03-10	6.860	6.860	6.580	6.720	1.551	529,600
2022-03-09	6.730	6.790	6.600	6.740	1.555	934,600
2022-03-08	7.050	7.090	6.640	6.730	1.553	1,191,800
2022-03-07	7.220	7.450	6.900	6.990	1.613	829,000
2022-03-04	6.710	7.300	6.710	7.230	1.669	1,969,300
2022-03-03	6.550	6.880	6.550	6.710	1.549	881,800
2022-03-02	6.840	6.840	6.510	6.510	1.502	524,300
2022-02-25	6.800	6.970	6.430	6.480	1.495	768,400
2022-02-24	6.390	6.530	6.190	6.300	1.454	779,600
2022-02-23	6.680	6.680	6.500	6.500	1.500	429,000
2022-02-22	6.510	6.710	6.410	6.600	1.523	720,400
2022-02-21	6.860	6.860	6.520	6.520	1.505	555,800
2022-02-18	6.860	6.970	6.840	6.860	1.583	242,800
2022-02-17	6.870	6.920	6.790	6.840	1.579	309,700
2022-02-16	6.850	7.020	6.850	6.880	1.588	320,300
2022-02-15	6.720	6.930	6.720	6.930	1.599	312,100
2022-02-14	6.830	6.920	6.720	6.760	1.560	468,500
2022-02-11	6.900	7.020	6.790	6.830	1.576	465,000
2022-02-10	6.990	6.990	6.840	6.860	1.583	295,500
2022-02-09	6.920	7.000	6.830	6.930	1.599	312,600
2022-02-08	6.880	6.990	6.880	6.920	1.597	265,300
2022-02-07	7.120	7.150	6.860	6.950	1.604	316,400
2022-02-04	7.260	7.260	7.010	7.120	1.643	431,400
2022-02-03	7.090	7.330	7.090	7.210	1.664	714,800
2022-02-02	7.390	7.400	7.180	7.180	1.657	731,600
2022-02-01	7.270	7.340	7.090	7.290	1.682	448,300
2022-01-31	7.170	7.270	7.090	7.240	1.671	623,800
2022-01-28	7.110	7.300	7.060	7.170	1.655	371,000
2022-01-27	7.120	7.340	7.100	7.160	1.652	423,200
2022-01-26	7.190	7.350	7.030	7.230	1.669	725,200
2022-01-25	6.900	7.270	6.820	7.180	1.657	657,500
2022-01-24	6.880	7.000	6.790	6.900	1.592	511,000
2022-01-21	6.920	7.050	6.900	6.900	1.592	535,100
2022-01-20	6.900	7.040	6.880	7.030	1.622	487,700
2022-01-19	6.690	6.890	6.690	6.890	1.590	529,800
2022-01-18	6.720	6.790	6.640	6.740	1.555	375,600
2022-01-17	6.780	6.840	6.590	6.790	1.567	443,800
2022-01-14	6.640	6.780	6.530	6.780	1.565	501,400
2022-01-13	6.700	6.750	6.500	6.700	1.546	549,000
2022-01-12	6.500	6.690	6.490	6.690	1.544	936,400
2022-01-11	6.520	6.550	6.360	6.470	1.493	769,400
2022-01-10	6.700	6.700	6.420	6.520	1.505	815,000
2022-01-07	6.660	6.780	6.540	6.760	1.560	2,108,800
2022-01-06	6.990	6.990	6.650	6.700	1.546	1,098,900
2022-01-05	7.330	7.350	6.900	6.930	1.599	1,068,800
2022-01-04	7.260	7.470	7.230	7.300	1.685	1,410,200
2022-01-03	7.280	7.380	7.120	7.260	1.675	1,131,600
2021-12-30	7.290	7.370	7.070	7.200	1.662	2,140,100
2021-12-29	6.940	7.290	6.820	7.250	1.673	2,019,700
2021-12-28	6.710	6.870	6.610	6.840	1.579	1,359,500
2021-12-27	6.820	6.900	6.640	6.710	1.549	1,082,200
2021-12-23	6.590	6.810	6.470	6.730	1.553	1,569,000
2021-12-22	6.410	6.640	6.230	6.590	1.521	2,276,900

← NewerPage 20 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.