Synopsys, Inc. (BVMF:S1NP34)
Brazil
· Delayed Price · Currency is BRL 573.02
-6.12 (-1.06%)
At close: Mar 6, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 572.42 | 577.40 | 572.42 | 573.02 | 573.02 | -1.06% | 531 |
| Mar 5, 2026 | 579.61 | 579.61 | 579.14 | 579.14 | 579.14 | 2.39% | 448 |
| Mar 4, 2026 | 565.61 | 565.61 | 565.61 | 565.61 | 565.61 | 0.93% | 10 |
| Mar 3, 2026 | 553.17 | 564.30 | 553.17 | 560.40 | 560.40 | 1.91% | 930 |
| Mar 2, 2026 | 528.00 | 549.90 | 528.00 | 549.90 | 549.90 | 3.67% | 5 |
| Feb 27, 2026 | 542.00 | 542.00 | 526.45 | 530.44 | 530.44 | -3.64% | 1,691 |
| Feb 26, 2026 | 553.07 | 556.00 | 548.22 | 550.50 | 550.50 | -4.00% | 134 |
| Feb 25, 2026 | 582.00 | 582.00 | 573.43 | 573.43 | 573.43 | 1.16% | 961 |
| Feb 24, 2026 | 543.40 | 569.58 | 543.40 | 566.85 | 566.85 | 4.28% | 2,364 |
| Feb 23, 2026 | 541.80 | 544.68 | 541.80 | 543.56 | 543.56 | -4.76% | 337 |
| Feb 20, 2026 | 571.30 | 580.84 | 570.27 | 570.73 | 570.73 | -1.34% | 1,000 |
| Feb 19, 2026 | 573.22 | 578.61 | 570.63 | 578.50 | 578.50 | -0.02% | 184 |
| Feb 18, 2026 | 583.47 | 583.47 | 578.61 | 578.61 | 578.61 | 1.64% | 1,179 |
| Feb 13, 2026 | 569.25 | 569.25 | 569.25 | 569.25 | 569.25 | 4.64% | 1 |
| Feb 12, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -2.32% | 1 |
| Feb 11, 2026 | 570.92 | 570.92 | 550.98 | 556.90 | 556.90 | -2.59% | 1,135 |
| Feb 10, 2026 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | 0.31% | 13 |
| Feb 9, 2026 | 569.00 | 570.47 | 569.00 | 569.92 | 569.92 | 1.33% | 24 |
| Feb 6, 2026 | 551.89 | 562.43 | 551.89 | 562.43 | 562.43 | 3.90% | 1,964 |
| Feb 5, 2026 | 538.64 | 541.31 | 538.64 | 541.31 | 541.31 | -1.45% | 810 |
| Feb 4, 2026 | 539.57 | 552.50 | 532.68 | 549.29 | 549.29 | 0.27% | 20,499 |
| Feb 3, 2026 | 600.00 | 600.00 | 542.45 | 547.81 | 547.81 | -9.93% | 2,621 |
| Feb 2, 2026 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | -0.40% | 10 |
| Jan 30, 2026 | 618.64 | 618.64 | 608.17 | 610.62 | 610.62 | -1.32% | 730 |
| Jan 29, 2026 | 627.64 | 627.64 | 616.87 | 618.76 | 618.76 | -7.13% | 362 |
| Jan 28, 2026 | 653.42 | 670.58 | 653.42 | 666.25 | 666.25 | 1.83% | 717 |
| Jan 27, 2026 | 662.64 | 662.64 | 650.00 | 654.27 | 654.27 | -2.52% | 425 |
| Jan 26, 2026 | 659.00 | 671.19 | 659.00 | 671.19 | 671.19 | 1.32% | 587 |
| Jan 23, 2026 | 664.77 | 664.77 | 662.44 | 662.44 | 662.44 | -1.53% | 815 |
| Jan 22, 2026 | 677.40 | 677.40 | 668.68 | 672.72 | 672.72 | -3.63% | 586 |
| Jan 21, 2026 | 690.46 | 698.05 | 690.46 | 698.05 | 698.05 | 1.47% | 534 |
| Jan 20, 2026 | 676.89 | 687.92 | 676.20 | 687.92 | 687.92 | -1.25% | 1,288 |
| Jan 16, 2026 | 689.21 | 699.47 | 689.21 | 696.64 | 696.64 | 2.67% | 199 |
| Jan 15, 2026 | 688.76 | 692.92 | 672.77 | 678.52 | 678.52 | -0.37% | 250 |
| Jan 14, 2026 | 683.25 | 683.25 | 674.12 | 681.02 | 681.02 | -1.61% | 474 |
| Jan 13, 2026 | 702.16 | 702.16 | 692.19 | 692.19 | 692.19 | -3.05% | 61 |
| Jan 12, 2026 | 710.71 | 713.96 | 710.71 | 713.96 | 713.96 | 1.44% | 19 |
| Jan 9, 2026 | 700.11 | 704.03 | 700.11 | 703.80 | 703.80 | 1.49% | 70 |
| Jan 8, 2026 | 693.26 | 697.50 | 692.43 | 693.47 | 693.47 | -1.48% | 1,150 |
| Jan 7, 2026 | 685.65 | 708.60 | 680.05 | 703.87 | 703.87 | 3.20% | 2,182 |
| Jan 6, 2026 | 670.29 | 682.07 | 670.29 | 682.07 | 682.07 | 2.25% | 15 |
| Jan 5, 2026 | 667.34 | 679.50 | 665.19 | 667.07 | 667.07 | 1.68% | 1,460 |
| Jan 2, 2026 | 648.67 | 656.03 | 648.67 | 656.03 | 656.03 | 0.22% | 14 |
| Dec 30, 2025 | 655.26 | 655.26 | 654.59 | 654.59 | 654.59 | -2.08% | 6 |
| Dec 29, 2025 | 663.90 | 675.22 | 663.90 | 668.48 | 668.48 | 0.69% | 210 |
| Dec 26, 2025 | 663.82 | 663.90 | 663.82 | 663.90 | 663.90 | 1.01% | 10 |
| Dec 23, 2025 | 658.57 | 658.57 | 655.26 | 657.24 | 657.24 | -2.07% | 466 |
| Dec 22, 2025 | 628.90 | 673.27 | 628.90 | 671.16 | 671.16 | 4.59% | 884 |
| Dec 19, 2025 | 641.73 | 641.73 | 641.73 | 641.73 | 641.73 | 0.94% | 1 |
| Dec 18, 2025 | 635.66 | 636.40 | 631.51 | 635.76 | 635.76 | 1.05% | 271 |
| Dec 17, 2025 | 638.00 | 638.00 | 628.80 | 629.13 | 629.13 | -0.64% | 273 |
| Dec 16, 2025 | 632.46 | 633.21 | 627.51 | 633.21 | 633.21 | 2.03% | 255 |
| Dec 15, 2025 | 619.37 | 620.62 | 619.10 | 620.62 | 620.62 | 0.40% | 934 |
| Dec 12, 2025 | 620.32 | 620.75 | 615.90 | 618.15 | 618.15 | -4.29% | 409 |
| Dec 11, 2025 | 637.55 | 650.64 | 633.52 | 645.83 | 645.83 | -0.73% | 858 |
| Dec 10, 2025 | 634.00 | 650.55 | 634.00 | 650.55 | 650.55 | 3.40% | 33 |
| Dec 9, 2025 | 638.81 | 638.81 | 629.13 | 629.13 | 629.13 | -0.23% | 6 |
| Dec 8, 2025 | 636.03 | 636.03 | 625.85 | 630.61 | 630.61 | -1.00% | 627 |
| Dec 5, 2025 | 616.28 | 637.99 | 616.28 | 637.00 | 637.00 | 3.57% | 726 |
| 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 |