Synopsys, Inc. (BVMF:S1NP34)
Brazil
· Delayed Price · Currency is BRL 615.04
-5.77 (-0.93%)
At close: Dec 4, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 616.28 | 616.28 | 616.28 | 616.28 | - | 0.20% | - |
| Dec 4, 2025 | 627.00 | 627.00 | 612.55 | 615.04 | 615.04 | -0.93% | 679 |
| Dec 3, 2025 | 604.96 | 620.81 | 604.50 | 620.81 | 620.81 | 3.76% | 85 |
| Dec 2, 2025 | 594.81 | 604.96 | 594.72 | 598.32 | 598.32 | 1.41% | 281 |
| Dec 1, 2025 | 602.83 | 602.83 | 579.60 | 590.00 | 590.00 | 5.90% | 769 |
| Nov 28, 2025 | 550.00 | 557.22 | 550.00 | 557.15 | 557.15 | 1.71% | 117 |
| Nov 26, 2025 | 547.76 | 547.79 | 547.76 | 547.79 | 547.79 | 1.72% | 385 |
| Nov 25, 2025 | 539.55 | 544.00 | 534.96 | 538.54 | 538.54 | -1.00% | 2,767 |
| Nov 24, 2025 | 539.24 | 544.00 | 539.24 | 544.00 | 544.00 | 3.65% | 263 |
| Nov 21, 2025 | 515.59 | 524.82 | 515.59 | 524.82 | 524.82 | 1.17% | 44 |
| Nov 19, 2025 | 515.10 | 518.76 | 515.10 | 518.76 | 518.76 | 1.47% | 576 |
| Nov 18, 2025 | 511.47 | 511.47 | 505.00 | 511.23 | 511.23 | -2.08% | 916 |
| Nov 17, 2025 | 522.74 | 522.74 | 522.08 | 522.08 | 522.08 | 1.05% | 16 |
| Nov 14, 2025 | 513.00 | 520.52 | 513.00 | 516.68 | 516.68 | -1.18% | 742 |
| Nov 13, 2025 | 519.68 | 525.09 | 519.68 | 522.85 | 522.85 | -1.51% | 62 |
| Nov 12, 2025 | 529.67 | 530.85 | 529.50 | 530.85 | 530.85 | 1.61% | 1,465 |
| Nov 11, 2025 | 521.67 | 522.45 | 514.90 | 522.45 | 522.45 | -1.89% | 148 |
| Nov 10, 2025 | 532.51 | 532.51 | 532.51 | 532.51 | 532.51 | 1.09% | 8 |
| Nov 7, 2025 | 524.80 | 526.75 | 520.36 | 526.75 | 526.75 | -0.39% | 19 |
| Nov 6, 2025 | 534.47 | 534.47 | 524.15 | 528.80 | 528.80 | -3.55% | 4,195 |
| Nov 5, 2025 | 565.60 | 565.60 | 541.60 | 548.24 | 548.24 | -2.48% | 3,562 |
| Nov 4, 2025 | 585.00 | 585.00 | 562.20 | 562.20 | 562.20 | -5.66% | 80 |
| Nov 3, 2025 | 602.00 | 602.00 | 595.94 | 595.94 | 595.94 | -2.68% | 362 |
| Oct 31, 2025 | 600.00 | 613.78 | 600.00 | 612.35 | 612.35 | 3.02% | 629 |
| Oct 30, 2025 | 602.00 | 602.68 | 594.40 | 594.40 | 594.40 | -1.80% | 21 |
| Oct 29, 2025 | 602.00 | 611.00 | 602.00 | 605.30 | 605.30 | -1.51% | 390 |
| Oct 28, 2025 | 601.30 | 614.58 | 599.50 | 614.58 | 614.58 | -1.38% | 108 |
| Oct 27, 2025 | 624.30 | 624.30 | 622.20 | 623.17 | 623.17 | -0.98% | 285 |
| Oct 24, 2025 | 617.13 | 635.41 | 614.27 | 629.35 | 629.35 | 2.66% | 1,407 |
| Oct 23, 2025 | 614.27 | 614.27 | 613.03 | 613.03 | 613.03 | -1.12% | 291 |
| Oct 22, 2025 | 627.91 | 627.91 | 610.97 | 619.99 | 619.99 | 0.85% | 681 |
| Oct 21, 2025 | 605.87 | 614.78 | 602.00 | 614.78 | 614.78 | 1.47% | 101 |
| Oct 20, 2025 | 604.74 | 614.00 | 602.47 | 605.87 | 605.87 | - | 704 |
| Oct 17, 2025 | 600.59 | 605.85 | 597.60 | 605.85 | 605.85 | 1.56% | 699 |
| Oct 16, 2025 | 595.34 | 600.05 | 595.34 | 596.56 | 596.56 | 0.20% | 297 |
| Oct 15, 2025 | 602.00 | 602.00 | 591.97 | 595.34 | 595.34 | -1.11% | 208 |
| Oct 14, 2025 | 617.59 | 618.26 | 602.00 | 602.00 | 602.00 | -2.54% | 1,781 |
| Oct 13, 2025 | 607.68 | 618.52 | 607.68 | 617.67 | 617.67 | 1.64% | 37 |
| Oct 10, 2025 | 646.80 | 646.80 | 607.68 | 607.68 | 607.68 | -6.48% | 131 |
| Oct 9, 2025 | 649.79 | 649.79 | 649.79 | 649.79 | 649.79 | -0.92% | 6 |
| Oct 8, 2025 | 650.84 | 657.13 | 650.84 | 655.81 | 655.81 | 3.19% | 471 |
| Oct 7, 2025 | 640.76 | 640.76 | 630.50 | 635.52 | 635.52 | 0.17% | 730 |
| Oct 6, 2025 | 628.85 | 638.18 | 628.74 | 634.41 | 634.41 | 1.00% | 1,012 |
| Oct 3, 2025 | 623.96 | 633.15 | 623.96 | 628.10 | 628.10 | -0.84% | 529 |
| Oct 2, 2025 | 651.30 | 651.30 | 633.40 | 633.40 | 633.40 | -3.09% | 525 |
| Oct 1, 2025 | 655.90 | 655.90 | 651.50 | 653.59 | 653.59 | -0.35% | 293 |
| Sep 30, 2025 | 640.00 | 657.01 | 640.00 | 655.90 | 655.90 | 1.75% | 4,254 |
| Sep 29, 2025 | 639.20 | 648.60 | 639.20 | 644.60 | 644.60 | -1.21% | 527 |
| Sep 26, 2025 | 640.00 | 657.22 | 640.00 | 652.50 | 652.50 | 1.95% | 336 |
| Sep 25, 2025 | 620.50 | 653.70 | 607.60 | 640.00 | 640.00 | 3.14% | 1,313 |
| Sep 24, 2025 | 649.22 | 649.22 | 618.70 | 620.50 | 620.50 | -4.42% | 1,895 |
| Sep 23, 2025 | 682.40 | 682.40 | 647.13 | 649.22 | 649.22 | -4.86% | 4,018 |
| Sep 22, 2025 | 653.40 | 683.79 | 653.40 | 682.40 | 682.40 | 3.68% | 567 |
| Sep 19, 2025 | 634.90 | 658.20 | 634.90 | 658.20 | 658.20 | 2.99% | 384 |
| Sep 18, 2025 | 601.01 | 639.90 | 594.99 | 639.08 | 639.08 | 12.97% | 3,050 |
| Sep 17, 2025 | 562.05 | 565.73 | 561.33 | 565.73 | 565.73 | 0.65% | 396 |
| Sep 16, 2025 | 554.76 | 565.56 | 554.76 | 562.05 | 562.05 | 1.31% | 1,345 |
| Sep 15, 2025 | 572.66 | 572.66 | 553.87 | 554.76 | 554.76 | -3.13% | 1,898 |
| Sep 12, 2025 | 597.08 | 600.00 | 568.80 | 572.66 | 572.66 | -2.11% | 491 |
| Sep 11, 2025 | 555.00 | 590.00 | 554.84 | 585.00 | 585.00 | 12.71% | 25,219 |
| Sep 10, 2025 | 544.99 | 545.00 | 519.01 | 519.01 | 519.01 | -36.91% | 1,941 |
| Sep 9, 2025 | 826.16 | 826.16 | 822.66 | 822.66 | 822.66 | -0.33% | 183 |
| Sep 8, 2025 | 822.80 | 825.39 | 822.80 | 825.39 | 825.39 | 1.47% | 4 |
| Sep 5, 2025 | 824.00 | 824.00 | 813.43 | 813.43 | 813.43 | -0.76% | 351 |
| Sep 4, 2025 | 819.00 | 819.69 | 819.00 | 819.69 | 819.69 | 1.67% | 8 |
| Sep 3, 2025 | 807.50 | 807.50 | 806.20 | 806.20 | 806.20 | -0.50% | 116 |
| Sep 2, 2025 | 810.04 | 810.26 | 810.04 | 810.26 | 810.26 | -1.20% | 193 |
| Aug 29, 2025 | 820.09 | 820.09 | 820.09 | 820.09 | 820.09 | -0.91% | 2 |
| Aug 28, 2025 | 827.58 | 827.58 | 827.58 | 827.58 | 827.58 | 1.45% | 1 |
| Aug 27, 2025 | 811.27 | 815.79 | 811.27 | 815.79 | 815.79 | 0.57% | 586 |
| Aug 26, 2025 | 811.15 | 811.15 | 811.15 | 811.15 | 811.15 | 0.27% | 5 |
| Aug 25, 2025 | 813.25 | 813.25 | 809.00 | 809.00 | 809.00 | -1.85% | 10 |
| Aug 22, 2025 | 824.37 | 824.37 | 824.25 | 824.25 | 824.25 | 0.92% | 53 |
| Aug 21, 2025 | 813.44 | 824.47 | 813.44 | 816.72 | 816.72 | -0.60% | 13 |
| Aug 20, 2025 | 824.51 | 824.51 | 821.69 | 821.69 | 821.69 | -2.84% | 5 |
| Aug 19, 2025 | 840.08 | 845.75 | 840.08 | 845.75 | 845.75 | 0.10% | 6 |
| Aug 18, 2025 | 843.95 | 846.24 | 843.95 | 844.94 | 844.94 | 1.60% | 1,906 |
| Aug 15, 2025 | 836.33 | 836.33 | 831.66 | 831.66 | 831.66 | -0.13% | 4 |
| Aug 14, 2025 | 837.63 | 837.63 | 828.34 | 832.73 | 832.73 | 0.01% | 304 |
| Aug 13, 2025 | 834.31 | 834.31 | 831.77 | 832.65 | 832.65 | -1.66% | 26 |
| Aug 12, 2025 | 843.16 | 846.72 | 843.16 | 846.72 | 846.72 | 1.20% | 12 |
| Aug 11, 2025 | 837.92 | 840.84 | 836.64 | 836.64 | 836.64 | -0.99% | 4 |
| Aug 8, 2025 | 842.20 | 845.69 | 842.20 | 845.04 | 845.04 | 1.14% | 521 |
| Aug 7, 2025 | 839.46 | 839.46 | 835.55 | 835.55 | 835.55 | -2.10% | 8 |
| Aug 6, 2025 | 851.50 | 853.47 | 851.07 | 853.47 | 853.47 | -0.81% | 16 |
| Aug 5, 2025 | 861.66 | 863.04 | 860.43 | 860.43 | 860.43 | -1.95% | 98 |
| Aug 4, 2025 | 877.51 | 877.51 | 877.51 | 877.51 | 877.51 | 2.28% | 49 |
| Aug 1, 2025 | 860.75 | 860.75 | 857.96 | 857.96 | 857.96 | -3.77% | 2 |
| Jul 30, 2025 | 891.53 | 891.53 | 891.53 | 891.53 | 891.53 | 0.86% | 1 |
| Jul 29, 2025 | 883.95 | 885.35 | 880.64 | 883.95 | 883.95 | 6.82% | 171 |
| Jul 28, 2025 | 840.85 | 840.85 | 827.49 | 827.49 | 827.49 | -2.12% | 41 |
| Jul 25, 2025 | 845.38 | 845.38 | 845.38 | 845.38 | 845.38 | - | 5 |
| Jul 24, 2025 | 845.38 | 845.38 | 845.38 | 845.38 | 845.38 | - | 4 |
| Jul 23, 2025 | 846.68 | 846.68 | 845.38 | 845.38 | 845.38 | -1.25% | 261 |
| Jul 22, 2025 | 852.08 | 856.08 | 852.08 | 856.08 | 856.08 | 2.86% | 39 |
| Jul 21, 2025 | 826.81 | 832.30 | 826.81 | 832.30 | 832.30 | 2.73% | 595 |
| Jul 18, 2025 | 817.54 | 817.54 | 810.16 | 810.16 | 810.16 | -0.52% | 23 |
| Jul 17, 2025 | 815.04 | 815.04 | 814.40 | 814.40 | 814.40 | 2.67% | 20 |
| Jul 16, 2025 | 788.42 | 793.21 | 788.42 | 793.21 | 793.21 | 0.90% | 11 |
| Jul 15, 2025 | 786.17 | 786.17 | 786.17 | 786.17 | 786.17 | 3.17% | 13 |