SYN prop e tech S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	6.900	7.010	6.360	6.420	1.482	4,419,200
2021-12-20	7.750	7.830	6.810	6.900	1.592	6,743,400
2021-12-17	16.500	16.900	16.110	16.840	1.886	11,640,500
2021-12-16	16.500	16.660	16.050	16.480	1.913	13,742,700
2021-12-15	16.250	16.350	15.510	15.940	1.851	12,147,000
2021-12-14	14.470	14.700	14.140	14.340	1.665	846,900
2021-12-13	14.660	14.800	14.330	14.490	1.682	1,635,500
2021-12-10	14.200	14.600	14.140	14.520	1.686	479,500
2021-12-09	14.300	14.450	14.060	14.080	1.635	441,200
2021-12-08	13.920	14.500	13.850	14.370	1.668	740,300
2021-12-07	14.400	14.430	13.800	13.920	1.616	348,300
2021-12-06	14.030	14.450	13.550	14.340	1.665	1,068,900
2021-12-03	13.790	14.660	13.680	14.050	1.631	1,330,500
2021-12-02	13.380	13.910	13.260	13.660	1.586	1,187,600
2021-12-01	12.800	13.670	12.520	13.250	1.538	635,300
2021-11-30	12.470	12.470	12.120	12.450	1.446	1,077,900
2021-11-29	12.430	12.720	12.060	12.560	1.458	330,700
2021-11-26	12.480	12.500	12.070	12.250	1.422	1,187,100
2021-11-25	12.560	12.920	12.420	12.660	1.470	167,400
2021-11-24	12.480	12.810	12.390	12.550	1.457	393,100
2021-11-23	12.990	12.990	12.410	12.550	1.457	355,400
2021-11-22	13.310	13.390	12.520	12.870	1.494	250,100
2021-11-19	13.100	13.480	12.930	13.210	1.534	209,500
2021-11-18	13.060	13.100	12.710	13.100	1.521	272,800

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.